End of day Prices (full format), 9600 Days for (TSE) TRANSFIELD SERVICES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2015-Nov-03 Tue
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2015-Nov-02 Mon
| ###
| ###
| ###
| 1
| 2,462,086
| 0
| ###
| ###
| ### |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 3,703,329
| 0
| 23.2
| 23.2
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| 1.025
|
|
| 38.0
| 38.0
| ### |
2015-Oct-28 Wed
| ###
| 1.045
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2015-Oct-27 Tue
| 1.085
| 1.087
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| 1.085
|
|
| 78.6
| 78.6
| 0.1 |
2015-Oct-23 Fri
| ###
| ###
| 1.055
| ###
| 2,495,677
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2015-Oct-21 Wed
| ###
| 1.145
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 1,153,642
| 0
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| 1.145
| 893,558
| 0
| 25.3
| 25.3
| ### |
2015-Oct-16 Fri
| ###
| 1.175
| ###
| ###
| 2,711,921
| 1,593,253
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 1.085
| 1.125
| 1,749,445
| 949,073
| 82.7
| 82.7
| ### |
2015-Oct-14 Wed
| ###
| ###
| 1.085
| ###
| 1,751,577
| ###
| 19.7
| 19.7
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2015-Oct-12 Mon
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| 1.145
| ###
| ###
| 1.125
| 2,659,689
| 0
| ###
| ###
| ### |
2015-Oct-08 Thu
| ###
| 1.155
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 1.145
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 991,256
| 0
| 87.5
| 87.5
| 0.0 |
2015-Oct-02 Fri
| 1.055
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| 1.055
| 2,495,127
| 0
| 92.6
| 92.6
| 0.1 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 2,066,128
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 1.025
| 1.055
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| 1.025
|
|
| 75.5
| 75.5
| ### |
2015-Sep-24 Thu
| 1
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| 1
|
|
| 87.4
| 87.4
| ### |
2015-Sep-22 Tue
| ###
| ###
| 0.985
| 1
|
|
| ###
| ###
| ### |
2015-Sep-21 Mon
| ###
| ###
| ###
| 1
| 3,387,549
| 0
| ###
| ###
| ### |
2015-Sep-18 Fri
| 0.975
| ###
| 0.975
| 1
| 2,665,782
| ###
| 86.1
| 86.1
| ### |
2015-Sep-17 Thu
| 0.975
| 1
| ###
| 0.985
| 4,063,123
| ###
| ###
| ###
| ### |
2015-Sep-16 Wed
| 0.955
| ###
| ###
| ###
| 3,528,453
| 0
| 80.0
| 80.0
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 0.945
| 0.945
| 1,860,483
| 879,078
| ###
| ###
| 0.1 |
2015-Sep-14 Mon
| 0.985
| ###
| 0.955
| 0.975
| 1,606,628
| ###
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 0.955
| 0.975
|
|
| ###
| ###
| ### |
2015-Sep-09 Wed
| ###
| ###
| ###
| 0.985
| 3,328,874
| 0
| 15.0
| 15.0
| ### |
2015-Sep-08 Tue
| 0.975
| ###
| ###
| ###
| 957,882
| 0
| 78.2
| 78.2
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Sep-03 Thu
| 1.055
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| 1.025
| ###
| 3,382,240
| ###
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 1.155
| 1.177
| ###
| 1.085
|
|
| 7.3
| 7.3
| 0.1 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
| 7,371,647
| 0
| 21.2
| 21.2
| 0.0 |
2015-Aug-28 Fri
| 1.085
| ###
| 1.055
| 1.075
| 9,062,473
| 4,780,454
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| 1.045
| ###
| ###
| 2,895,928
| 1,513,122
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2015-Aug-24 Mon
| ###
| 0.985
| ###
| ###
| 4,197,052
| 2,067,048
| 28.2
| 28.2
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 0.985
| 0.985
| 5,502,475
| ###
| 3.2
| 3.2
| ### |
2015-Aug-20 Thu
| 1.125
| ###
| ###
| 1.085
|
|
| 12.3
| 12.3
| 0.1 |
2015-Aug-19 Wed
| ###
| 1.175
| ###
| ###
| 2,879,655
| ###
| 78.0
| 78.0
| 0.0 |
2015-Aug-18 Tue
| 1.2
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2015-Aug-17 Mon
| ###
| 1.24
| ###
| 1.2
| 2,668,181
| 1,654,272
| ###
| ###
| 0.1 |
2015-Aug-14 Fri
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2015-Aug-13 Thu
| 1.185
| 1.22
| ###
| ###
| 1,352,046
| 824,748
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 1.25
| ###
| 1.175
| 1.175
| 3,887,026
| 2,283,627
| ###
| ###
| ### |
2015-Aug-11 Tue
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2015-Aug-10 Mon
| 1.285
| ###
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| 1.26
| ###
| 1.255
| 1.285
| 1,389,778
| 872,085
| ###
| ###
| ### |
2015-Aug-06 Thu
| 1.29
| ###
| ###
| 1.27
|
|
| 19.0
| 19.0
| ### |
2015-Aug-05 Wed
| 1.28
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 1.275
| ###
| 1.255
| 1.29
| 1,791,621
| 1,124,242
| ###
| ###
| 0.1 |
2015-Aug-03 Mon
| ###
| ###
| ###
| 1.27
| 1,149,578
| 0
| ###
| ###
| ### |
2015-Jul-31 Fri
| ###
| ###
| 1.285
| 1.29
|
|
| ###
| ###
| 0.1 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 858,575
| 0
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| 1.325
| 1.29
| 1.325
|
|
| 87.5
| 87.5
| 0.1 |
2015-Jul-28 Tue
| 1.27
| ###
| 1.255
| 1.285
| 1,474,552
| 925,281
| ###
| ###
| ### |
2015-Jul-27 Mon
| 1.28
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 2,731,778
| 0
| 21.8
| 21.8
| 0.0 |
2015-Jul-23 Thu
| ###
| 1.375
| ###
| 1.325
| 2,693,789
| 1,851,979
| ###
| ###
| 0.1 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
| 1,009,923
| 0
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 1.42
| ###
| 1.385
| 739,183
| ###
| ###
| ###
| 0.1 |
2015-Jul-17 Fri
| ###
| 1.43
| 1.385
| 1.41
|
|
| 77.9
| 77.9
| ### |
2015-Jul-16 Thu
| 1.42
| 1.42
| ###
| ###
| 1,111,075
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 1.4
| ###
| ###
| 860,176
| 602,123
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| ###
| 1.42
| ###
| ###
| 1,223,540
| ###
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| 1.45
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 1.445
| 1.445
| ###
| 1.42
| 2,982,658
| 2,154,970
| ###
| ###
| ### |
2015-Jul-07 Tue
| 1.445
| 1.485
| ###
| 1.47
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| 1.44
| 1.45
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-Jul-03 Fri
| 1.455
| 1.5
| 1.42
| ###
| 2,291,777
| ###
| 81.5
| 81.5
| 0.0 |
2015-Jul-02 Thu
| ###
| 1.475
| 1.41
| 1.47
| 1,930,245
| 2,784,378
| 88.8
| 88.8
| ### |
2015-Jul-01 Wed
| ###
| 1.475
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2015-Jun-30 Tue
| 1.375
| 1.425
| ###
| 1.425
|
|
| ###
| ###
| ### |
2015-Jun-29 Mon
| 1.4
| 1.41
| 1.355
| ###
| 1,546,546
| ###
| 23.3
| 23.3
| 0.0 |
2015-Jun-26 Fri
| 1.445
| 1.46
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2015-Jun-25 Thu
| 1.555
| 1.555
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 1.56
| 1.56
| 1.54
| 1.555
|
|
| 30.0
| 30.0
| ### |
2015-Jun-23 Tue
| 1.55
| 1.58
| 1.525
| 1.555
|
|
| ###
| ###
| ### |
2015-Jun-22 Mon
| 1.525
| 1.54
| 1.485
| 1.53
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| 1.455
| ###
| 1.455
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2015-Jun-18 Thu
| ###
| 1.51
| 1.44
| 1.45
| 2,124,346
| ###
| 11.5
| 11.5
| ### |
2015-Jun-17 Wed
| 1.525
| 1.56
| ###
| 1.525
| 1,691,328
| ###
| 68.4
| 68.4
| 0.1 |
2015-Jun-16 Tue
| 1.53
| 1.55
| 1.5
| 1.51
|
|
| 22.7
| 22.7
| 0.1 |
2015-Jun-15 Mon
| 1.5
| 1.55
| 1.5
| 1.52
| 1,991,051
| 3,036,352
| 85.7
| 85.7
| 0.1 |
2015-Jun-12 Fri
| 1.51
| 1.54
| ###
| 1.53
|
|
| 82.4
| 82.4
| ### |
2015-Jun-11 Thu
| 1.57
| 1.572
| 1.485
| 1.525
|
|
| 10.8
| 10.8
| 0.1 |
2015-Jun-10 Wed
| 1.55
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 1.57
| 1.58
| ###
| 1.55
|
|
| 25.1
| 25.1
| ### |
2015-Jun-05 Fri
| 1.57
| ###
| 1.55
| ###
| 1,998,023
| ###
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 1.645
| 1.645
| 1.575
| 1.575
| 1,388,956
| ###
| ###
| ###
| 0.1 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| 1.7
| ###
| ###
| 2,630,075
| ###
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 1.71
| ###
| ###
| 1,854,641
| ###
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
| 2,920,048
| 0
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| 1.682
| 1.645
| ###
| 1,859,756
| ###
| 26.4
| 26.4
| 0.0 |
2015-May-26 Tue
| 1.7
| 1.7
| 1.685
| ###
| 2,304,744
| 3,900,779
| 23.7
| 23.7
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| 1.7
|
|
| 74.2
| 74.2
| ### |
2015-May-22 Fri
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 1,580,528
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 1.685
| 1.7
| 1.645
| ###
| 1,934,350
| ###
| 83.1
| 83.1
| 0.0 |
2015-May-18 Mon
| ###
| 1.72
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-May-15 Fri
| ###
| 1.7
| ###
| 1.685
|
|
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 1.71
| ###
| 1.7
|
|
| 77.8
| 77.8
| ### |
2015-May-12 Tue
| ###
| ###
| ###
| 1.7
|
|
| 94.0
| 94.0
| ### |
2015-May-11 Mon
| 1.575
| ###
| ###
| ###
| 3,395,152
| 0
| ###
| ###
| 0.0 |
2015-May-08 Fri
| 1.59
| ###
| 1.555
| 1.57
|
|
| 19.1
| 19.1
| 0.1 |
2015-May-07 Thu
| 1.525
| ###
| 1.525
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2015-May-05 Tue
| ###
| 1.58
| ###
| 1.56
| 2,549,654
| 2,014,226
| ###
| ###
| ### |
2015-May-04 Mon
| 1.45
| ###
| 1.43
| ###
| 3,307,377
| 2,364,774
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 1.43
| 1.455
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2015-Apr-30 Thu
| 1.4
| ###
| ###
| 1.445
|
|
| ###
| ###
| ### |
2015-Apr-29 Wed
| 1.42
| 1.48
| ###
| 1.445
|
|
| 87.1
| 87.1
| ### |
2015-Apr-28 Tue
| 1.445
| 1.445
| ###
| 1.42
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 1.4
| 1.45
| 1.387
| 1.44
|
|
| 89.6
| 89.6
| 0.1 |
2015-Apr-24 Fri
| ###
| 1.41
| ###
| 1.4
| 867,149
| 611,340
| 23.6
| 23.6
| ### |
2015-Apr-23 Thu
| 1.385
| 1.41
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2015-Apr-22 Wed
| ###
| 1.4
| ###
| 1.385
|
|
| 74.8
| 74.8
| 0.1 |
2015-Apr-21 Tue
| ###
| ###
| 1.347
| ###
| 546,851
| ###
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,445,144
| 0
| 6.9
| 6.9
| 0.0 |
2015-Apr-17 Fri
| ###
| 1.43
| ###
| 1.42
|
|
| 80.7
| 80.7
| ### |
2015-Apr-16 Thu
| ###
| 1.42
| ###
| ###
| 1,282,547
| ###
| 94.3
| 94.3
| 0.0 |
2015-Apr-15 Wed
| 1.355
| ###
| ###
| ###
| 2,119,956
| 0
| 14.3
| 14.3
| 0.0 |
2015-Apr-14 Tue
| 1.385
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2015-Apr-13 Mon
| ###
| 1.44
| ###
| ###
| 1,198,573
| 862,972
| 19.2
| 19.2
| 0.0 |
2015-Apr-10 Fri
| ###
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| 1.48
| 1.375
| 1.385
| 1,919,647
| ###
| 76.4
| 76.4
| 0.1 |
2015-Apr-08 Wed
| ###
| 1.4
| 1.355
| 1.385
|
|
| 80.9
| 80.9
| 0.1 |
2015-Apr-07 Tue
| ###
| 1.375
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 1,527,845
| 0
| 20.1
| 20.1
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2015-Mar-30 Mon
| 1.375
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| 1.425
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 1.425
| 1.44
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 1.45
| 1.485
| 1.42
| 1.47
| 2,040,679
| 2,964,086
| 83.6
| 83.6
| ### |
2015-Mar-24 Tue
| 1.43
| ###
| 1.382
| 1.44
|
|
| 75.5
| 75.5
| 0.1 |
2015-Mar-23 Mon
| 1.425
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 1.445
| ###
| 1.445
| 1.475
| 3,310,182
| ###
| ###
| ###
| 0.1 |
2015-Mar-19 Thu
| ###
| 1.47
| 1.42
| 1.44
| 2,256,424
| ###
| ###
| ###
| 0.1 |
2015-Mar-18 Wed
| ###
| ###
| ###
| 1.4
|
|
| 93.7
| 93.7
| ### |
2015-Mar-17 Tue
| ###
| ###
| 1.325
| 1.345
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| ###
| 1.387
| 1.355
| ###
| 1,460,058
| ###
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 1.325
| ###
| 4,983,872
| ###
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| 1.355
| ###
| ###
| 1,624,970
| ###
| 16.5
| 16.5
| 0.0 |
2015-Mar-10 Tue
| ###
| 1.4
| ###
| 1.355
|
|
| 12.6
| 12.6
| ### |
2015-Mar-09 Mon
| 1.43
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 1.43
| 1.45
| 1.41
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2015-Mar-05 Thu
| ###
| 1.475
| 1.41
| 1.425
|
|
| ###
| ###
| ### |
2015-Mar-04 Wed
| 1.47
| 1.47
| 1.45
| ###
| 3,226,426
| 4,710,581
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 1.475
| 1.48
| ###
| 1.455
| 3,720,855
| ###
| 27.3
| 27.3
| ### |
2015-Mar-02 Mon
| 1.55
| 1.552
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 1.55
| 1.58
| ###
| 1.55
| 2,814,627
| 2,223,555
| 64.3
| 64.3
| ### |
2015-Feb-26 Thu
| ###
| ###
| 1.46
| 1.53
| 4,355,520
| 3,179,529
| ###
| ###
| ### |
2015-Feb-25 Wed
| 1.655
| ###
| ###
| ###
| 2,641,157
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 1.72
| 1.72
| ###
| 1.645
|
|
| 9.4
| 9.4
| 0.1 |
2015-Feb-23 Mon
| 1.725
| 1.745
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2015-Feb-20 Fri
| 1.75
| 1.755
| 1.71
| 1.725
|
|
| 22.4
| 22.4
| ### |
2015-Feb-19 Thu
| 1.79
| ###
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2015-Feb-18 Wed
| 1.72
| 1.785
| ###
| 1.74
|
|
| 77.4
| 77.4
| 0.1 |
2015-Feb-17 Tue
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,480,080
| 0
| 80.1
| 80.1
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 2,294,042
| 0
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 1.55
| ###
| 1.52
| 1.58
|
|
| ###
| ###
| 0.1 |
2015-Feb-11 Wed
| 1.54
| 1.54
| ###
| ###
| 1,121,249
| ###
| 19.9
| 19.9
| 0.0 |
2015-Feb-10 Tue
| 1.54
| 1.55
| 1.485
| 1.5
| 1,231,072
| 1,868,151
| 12.5
| 12.5
| 0.1 |
2015-Feb-09 Mon
| 1.48
| ###
| 1.48
| 1.53
| 1,784,727
| ###
| ###
| ###
| ### |
2015-Feb-06 Fri
| 1.52
| 1.52
| ###
| 1.48
|
|
| 11.3
| 11.3
| 0.1 |
2015-Feb-05 Thu
| 1.52
| 1.525
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 1.52
| ###
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2015-Feb-03 Tue
| 1.43
| ###
| 1.425
| ###
| 1,893,482
| ###
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 1.425
| 1.455
| ###
| ###
| 1,132,485
| 823,882
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 1.45
| ###
| 1.42
| 3,069,476
| 2,225,370
| ###
| ###
| ### |
2015-Jan-29 Thu
| 1.475
| 1.5
| ###
| 1.42
| 4,202,127
| ###
| 8.5
| 8.5
| ### |
2015-Jan-28 Wed
| 1.555
| 1.56
| 1.485
| 1.49
|
|
| 8.4
| 8.4
| ### |
2015-Jan-27 Tue
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2015-Jan-23 Fri
| ###
| ###
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jan-22 Thu
| ###
| 1.555
| 1.46
| 1.48
| 9,764,957
| 14,720,672
| ###
| ###
| 0.1 |
2015-Jan-21 Wed
| ###
| 1.53
| 1.49
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2015-Jan-20 Tue
| 1.54
| 1.55
| 1.47
| ###
| 1,861,941
| ###
| 16.9
| 16.9
| 0.0 |
2015-Jan-19 Mon
| 1.55
| 1.56
| 1.53
| 1.54
|
|
| 29.0
| 29.0
| ### |
2015-Jan-16 Fri
| 1.51
| 1.555
| 1.51
| 1.53
| 2,694,622
| ###
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| ###
| 1.54
|
|
| ###
| ###
| ### |
2015-Jan-14 Wed
| ###
| 1.675
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 1.55
| 1.655
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 1.555
| ###
| 1.555
| 1.575
|
|
| 84.0
| 84.0
| 0.1 |
2015-Jan-09 Fri
| ###
| 1.59
| 1.55
| ###
| 1,918,173
| ###
| 66.0
| 66.0
| 0.0 |
2015-Jan-08 Thu
| 1.57
| 1.575
| 1.54
| 1.555
| 1,992,574
| ###
| ###
| ###
| ### |
2015-Jan-07 Wed
| ###
| 1.58
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 1.56
| 1.59
| 1.545
| 1.58
|
|
| 85.0
| 85.0
| 0.1 |
2015-Jan-05 Mon
| ###
| ###
| 1.54
| 1.575
|
|
| 10.6
| 10.6
| 0.1 |
2015-Jan-02 Fri
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2014-Dec-31 Wed
| 1.645
| 1.655
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| 1.625
| 2,203,928
| 0
| 9.4
| 9.4
| ### |
2014-Dec-29 Mon
| ###
| ###
| 1.585
| 1.675
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 1.555
| 1.645
| 1.555
| 1.625
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| 1.71
| 1.46
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2014-Dec-19 Fri
| ###
| 1.79
| ###
| 1.79
| 2,880,374
| ###
| 91.1
| 91.1
| 0.1 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 2,433,882
| 0
| 80.7
| 80.7
| 0.0 |
2014-Dec-17 Wed
| 1.625
| 1.655
| ###
| ###
| 1,286,544
| ###
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| 1.645
| 1,532,624
| 0
| 11.9
| 11.9
| 0.1 |
2014-Dec-15 Mon
| ###
| 1.72
| ###
| 1.72
| 1,124,280
| 966,880
| 86.4
| 86.4
| 0.1 |
2014-Dec-12 Fri
| ###
| ###
| 1.685
| ###
| 980,987
| 826,481
| 72.8
| 72.8
| 0.0 |
2014-Dec-11 Thu
| 1.77
| 1.785
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Dec-10 Wed
| 1.76
| ###
| 1.76
| ###
| 1,385,782
| 1,219,488
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 1.78
| 1.81
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-Dec-08 Mon
| 1.73
| 1.82
| 1.73
| 1.8
| 1,491,881
| 2,648,088
| ###
| ###
| 0.1 |
2014-Dec-05 Fri
| 1.74
| 1.77
| 1.73
| ###
| 1,109,123
| ###
| 84.5
| 84.5
| 0.0 |
2014-Dec-04 Thu
| 1.7
| 1.75
| ###
| ###
| 1,564,046
| 1,368,540
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 1.7
| 1.76
| ###
| 1.75
|
|
| 88.2
| 88.2
| 0.1 |
2014-Dec-02 Tue
| 1.81
| ###
| ###
| ###
| 4,076,122
| 0
| 4.7
| 4.7
| 0.0 |
2014-Dec-01 Mon
| 1.88
| 1.89
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Nov-28 Fri
| 1.89
| ###
| 1.875
| 1.885
|
|
| ###
| ###
| 0.1 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,370,687
| 0
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 1.89
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 1.89
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| ###
| ###
| 1.885
| 1.89
|
|
| 26.9
| 26.9
| ### |
2014-Nov-21 Fri
| 1.89
| ###
| 1.885
| 1.885
|
|
| 33.4
| 33.4
| 0.1 |
2014-Nov-20 Thu
| ###
| 1.925
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2014-Nov-19 Wed
| ###
| 1.925
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Nov-18 Tue
| 1.89
| ###
| 1.885
| ###
| 2,056,849
| 1,938,580
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| 1.885
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2014-Nov-14 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 1.86
| 1.89
| 1.855
| 1.88
| 1,223,120
| ###
| ###
| ###
| 0.1 |
2014-Nov-10 Mon
| ###
| 1.88
| 1.85
| 1.86
| 2,047,646
| 3,818,859
| 29.0
| 29.0
| 0.1 |
2014-Nov-07 Fri
| 1.88
| 1.89
| 1.855
| 1.885
| 1,847,155
| ###
| 71.5
| 71.5
| 0.1 |
2014-Nov-06 Thu
| ###
| ###
| 1.86
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2014-Nov-05 Wed
| 1.845
| 1.925
| 1.78
| ###
| 7,523,353
| ###
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| 1.89
| 1.89
| ###
| 1.86
| 2,052,645
| 1,939,749
| ###
| ###
| 0.1 |
2014-Nov-03 Mon
| 1.89
| ###
| 1.88
| ###
| 1,245,252
| ###
| 79.1
| 79.1
| 0.0 |
2014-Oct-31 Fri
| 1.88
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 1.885
| 1.885
| 2,131,787
| ###
| ###
| ###
| 0.1 |
2014-Oct-29 Wed
| ###
| ###
| 1.885
| ###
| 2,810,059
| 2,648,480
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 1.885
| 1.89
|
|
| 24.1
| 24.1
| ### |
2014-Oct-27 Mon
| ###
| 1.925
| ###
| ###
| 4,664,225
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 3,220,924
| 0
| 16.6
| 16.6
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| 1.88
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2014-Oct-21 Tue
| 1.875
| ###
| 1.842
| ###
| 11,735,285
| ###
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| 1.875
| ###
| 10,436,289
| 9,784,020
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 1.44
| 1.52
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2014-Oct-16 Thu
| ###
| ###
| ###
| 1.43
| 7,485,085
| 0
| ###
| ###
| 0.1 |
2014-Oct-15 Wed
| 1.345
| 1.4
| 1.342
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
| 3,254,878
| 0
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 1.44
| 1.455
| ###
| 1.42
| 3,256,986
| 2,369,457
| 13.6
| 13.6
| ### |
2014-Oct-08 Wed
| 1.425
| 1.45
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2014-Oct-07 Tue
| 1.445
| 1.47
| ###
| 1.45
|
|
| ###
| ###
| ### |
2014-Oct-06 Mon
| ###
| ###
| 1.43
| 1.44
| 1,041,022
| ###
| 11.1
| 11.1
| 0.1 |
2014-Oct-03 Fri
| 1.485
| 1.5
| ###
| 1.49
|
|
| ###
| ###
| ### |
2014-Oct-02 Thu
| 1.48
| 1.5
| 1.455
| 1.48
| 3,095,345
| 4,573,372
| ###
| ###
| 0.1 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 2,478,523
| 0
| 91.8
| 91.8
| 0.0 |
2014-Sep-30 Tue
| 1.52
| 1.525
| 1.47
| 1.485
| 1,821,857
| ###
| 16.1
| 16.1
| ### |
2014-Sep-29 Mon
| 1.47
| 1.545
| 1.455
| 1.51
|
|
| ###
| ###
| 0.1 |
2014-Sep-26 Fri
| 1.46
| ###
| 1.385
| 1.49
|
|
| ###
| ###
| ### |
2014-Sep-25 Thu
| ###
| 1.555
| 1.475
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| 1.5
| ###
| 1.455
| 1.47
| 4,362,049
| ###
| 17.9
| 17.9
| ### |
2014-Sep-23 Tue
| 1.54
| 1.55
| ###
| 1.51
| 3,005,481
| 2,329,247
| ###
| ###
| 0.1 |
2014-Sep-22 Mon
| ###
| ###
| 1.525
| 1.545
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| ###
| ###
| 1.56
| 1.59
| 2,747,429
| ###
| 21.9
| 21.9
| ### |
2014-Sep-18 Thu
| ###
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| 1.645
| 3,294,926
| 0
| 88.3
| 88.3
| 0.1 |
2014-Sep-15 Mon
| ###
| ###
| 1.52
| ###
| 4,457,172
| 3,387,450
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 1.7
| ###
| ###
| 1.685
|
|
| 22.0
| 22.0
| ### |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 1.585
| ###
| 5,925,987
| 4,696,344
| 32.0
| 32.0
| 0.0 |
2014-Sep-09 Tue
| 1.645
| 1.7
| ###
| 1.675
| 3,636,976
| 3,091,429
| 83.9
| 83.9
| ### |
2014-Sep-08 Mon
| ###
| 1.675
| ###
| 1.645
| 3,259,425
| ###
| ###
| ###
| 0.1 |
2014-Sep-05 Fri
| ###
| ###
| 1.55
| 1.575
| 2,802,456
| ###
| ###
| ###
| 0.1 |
2014-Sep-04 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| 1.677
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| 1.71
| 1.655
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2014-Sep-01 Mon
| 1.75
| 1.78
| 1.625
| 1.7
|
|
| 12.5
| 12.5
| ### |
2014-Aug-29 Fri
| 1.49
| 1.81
| 1.49
| 1.75
| 15,678,423
| ###
| ###
| ###
| 0.1 |
2014-Aug-28 Thu
| 1.4
| 1.425
| ###
| 1.41
| 1,377,327
| 981,345
| 77.8
| 77.8
| ### |
2014-Aug-27 Wed
| ###
| 1.427
| 1.385
| 1.41
| 1,863,250
| 2,619,729
| ###
| ###
| ### |
2014-Aug-26 Tue
| 1.43
| 1.44
| ###
| 1.385
| 1,471,575
| ###
| 12.6
| 12.6
| 0.1 |
2014-Aug-25 Mon
| 1.42
| 1.46
| ###
| 1.43
|
|
| 77.4
| 77.4
| 0.1 |
2014-Aug-22 Fri
| ###
| ###
| 1.385
| 1.42
|
|
| ###
| ###
| ### |
2014-Aug-21 Thu
| 1.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| 1.375
| 810,657
| 0
| 13.4
| 13.4
| 0.1 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 517,177
| 0
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 1,186,352
| 0
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2014-Aug-12 Tue
| 1.26
| ###
| 1.255
| ###
| 2,238,777
| ###
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 1.22
| 1.25
|
|
| 9.8
| 9.8
| ### |
2014-Aug-08 Fri
| ###
| 1.345
| 1.29
| ###
| 1,979,786
| ###
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| 1.345
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2014-Aug-06 Wed
| 1.325
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2014-Aug-05 Tue
| 1.325
| ###
| ###
| 1.325
|
|
| 79.1
| 79.1
| 0.1 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 772,742
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| 1.325
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Jul-29 Tue
| 1.325
| ###
| ###
| ###
| 562,772
| 0
| 72.8
| 72.8
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 1,196,472
| 0
| 75.4
| 75.4
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 1,121,188
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| 1.345
| 1.325
| 1.345
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 1.355
| ###
| 1.29
| 1.325
| 2,001,487
| 1,290,959
| 14.3
| 14.3
| 0.1 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 2,569,041
| 0
| 93.6
| 93.6
| 0.0 |
2014-Jul-18 Fri
| 1.27
| ###
| 1.27
| 1.29
|
|
| 81.7
| 81.7
| 0.1 |
2014-Jul-17 Thu
| 1.28
| ###
| 1.27
| 1.29
| 2,265,555
| 1,438,627
| 76.1
| 76.1
| 0.1 |
2014-Jul-16 Wed
| 1.285
| 1.285
| 1.26
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Jul-15 Tue
| 1.275
| 1.285
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| 1.285
| ###
| ###
| 1.27
| 1,467,352
| 0
| 24.4
| 24.4
| ### |
2014-Jul-11 Fri
| 1.275
| 1.285
| ###
| 1.27
| 1,605,551
| ###
| 24.8
| 24.8
| ### |
2014-Jul-10 Thu
| 1.255
| 1.275
| ###
| 1.275
|
|
| ###
| ###
| ### |
2014-Jul-09 Wed
| 1.25
| ###
| 1.245
| 1.245
| 2,587,578
| ###
| 34.1
| 34.1
| 0.1 |
2014-Jul-08 Tue
| ###
| 1.28
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| 1.25
| 1.25
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2014-Jul-04 Fri
| 1.22
| 1.25
| ###
| ###
| 2,242,221
| 1,401,388
| 78.0
| 78.0
| 0.0 |
2014-Jul-03 Thu
| 1.2
| 1.23
| 1.2
| 1.21
| 12,065,859
| ###
| ###
| ###
| ### |
2014-Jul-02 Wed
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2014-Jul-01 Tue
| 1.085
| ###
| 1.085
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Jun-30 Mon
| ###
| 1.125
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,685,882
| 0
| 81.1
| 81.1
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 1,869,848
| 0
| 17.9
| 17.9
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 1.075
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 17,740,770
| 0
| 76.8
| 76.8
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| 1.085
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Jun-18 Wed
| ###
| 1.085
| ###
| 1.075
|
|
| 91.7
| 91.7
| ### |
2014-Jun-17 Tue
| ###
| ###
| 1.025
| ###
| 1,585,842
| 812,744
| 17.0
| 17.0
| 0.0 |
2014-Jun-16 Mon
| 1.075
| ###
| 1.052
| 1.085
| 1,923,426
| 1,011,722
| ###
| ###
| 0.1 |
2014-Jun-13 Fri
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 2,099,043
| 0
| 22.8
| 22.8
| 0.0 |
2014-Jun-11 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2014-Jun-10 Tue
| ###
| 1.25
| ###
| 1.22
| 4,399,376
| ###
| 84.4
| 84.4
| 0.1 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 4,302,521
| 0
| 90.4
| 90.4
| 0.0 |
2014-Jun-05 Thu
| 1.145
| ###
| 1.145
| 1.155
| 2,405,342
| 1,377,058
| 81.9
| 81.9
| 0.1 |
2014-Jun-04 Wed
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 1.185
| 1.185
| 1.155
| 1.155
|
|
| 16.3
| 16.3
| 0.1 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 1.185
|
|
| 87.8
| 87.8
| 0.1 |
2014-May-30 Fri
| 1.175
| ###
| 1.152
| 1.155
| 3,156,242
| ###
| 16.9
| 16.9
| 0.1 |
2014-May-29 Thu
| 1.145
| 1.187
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| 1.157
| ###
| ###
| 1,756,155
| ###
| 84.0
| 84.0
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 1,317,453
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| 1.055
| 1.075
|
|
| 12.4
| 12.4
| ### |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 1.075
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 3,134,128
| 0
| 12.2
| 12.2
| 0.0 |
2014-May-16 Fri
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| 1.182
| ###
| ###
| 5,673,825
| ###
| 6.3
| 6.3
| 0.0 |
2014-May-14 Wed
| ###
| 1.2
| ###
| ###
| 5,360,279
| ###
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| 1.075
| 1.075
| 2,168,258
| ###
| ###
| ###
| ### |
2014-May-12 Mon
| ###
| ###
| 1.075
| 1.085
|
|
| ###
| ###
| 0.1 |
2014-May-09 Fri
| ###
| ###
| 1.075
| ###
| 3,924,645
| ###
| 23.6
| 23.6
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 4,263,354
| 0
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| 1.045
| 1.022
| ###
| 2,110,576
| 2,181,280
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| 1.072
| 1.045
| 1.045
| 2,910,879
| ###
| 12.7
| 12.7
| 0.1 |
2014-May-05 Mon
| ###
| ###
| 1
| ###
| 6,350,657
| 3,175,328
| 81.6
| 81.6
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 9,680,350
| 0
| 93.1
| 93.1
| 0.0 |
2014-May-01 Thu
| ###
| 1
| ###
| 1
| 5,713,543
| 2,856,771
| 95.3
| 95.3
| ### |
2014-Apr-30 Wed
| ###
| ###
| ###
| 0.955
| 3,144,876
| 0
| 89.1
| 89.1
| 0.1 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 0.845
| ###
| 0.842
| 0.89
|
|
| 94.6
| 94.6
| ### |
2014-Apr-23 Wed
| 0.84
| 0.845
| 0.825
| 0.84
|
|
| 69.1
| 69.1
| ### |
2014-Apr-22 Tue
| 0.84
| 0.84
| 0.83
| 0.84
| 350,143
| ###
| 74.3
| 74.3
| ### |
2014-Apr-17 Thu
| 0.845
| 0.847
| 0.83
| 0.84
| 2,124,343
| ###
| ###
| ###
| ### |
2014-Apr-16 Wed
| 0.845
| 0.85
| 0.83
| ###
| 833,855
| ###
| 19.0
| 19.0
| 0.0 |
2014-Apr-15 Tue
| 0.83
| 0.84
| 0.827
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| 0.855
| 0.83
| 0.83
|
|
| 36.0
| 36.0
| ### |
2014-Apr-11 Fri
| ###
| 0.845
| 0.83
| 0.84
| 1,811,927
| 1,517,488
| 79.9
| 79.9
| ### |
2014-Apr-10 Thu
| ###
| 0.86
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| 0.83
| 0.84
| 0.822
| 0.83
| 1,478,256
| ###
| ###
| ###
| ### |
2014-Apr-08 Tue
| ###
| 0.84
| 0.82
| 0.82
| 1,345,447
| 1,116,721
| ###
| ###
| 0.1 |
2014-Apr-07 Mon
| ###
| 0.855
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2014-Apr-04 Fri
| ###
| 0.855
| 0.825
| ###
| 2,145,076
| ###
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| 0.84
| 0.82
| ###
| 2,004,054
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 0.825
| ###
| 0.81
| 0.82
| 2,469,186
| 1,000,020
| 26.6
| 26.6
| 0.1 |
2014-Apr-01 Tue
| 0.83
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Mar-31 Mon
| ###
| 0.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2014-Mar-27 Thu
| 0.79
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 0.82
| 0.83
| 0.8
| ###
| 2,666,129
| ###
| 19.0
| 19.0
| 0.0 |
2014-Mar-25 Tue
| 0.825
| 0.83
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Mar-24 Mon
| 0.77
| 0.845
| 0.77
| 0.84
| 4,593,225
| 3,709,029
| ###
| ###
| ### |
2014-Mar-21 Fri
| 0.78
| 0.79
| ###
| 0.78
|
|
| 67.5
| 67.5
| 0.1 |
2014-Mar-20 Thu
| 0.775
| 0.787
| ###
| 0.78
| 3,305,173
| 1,300,585
| ###
| ###
| 0.1 |
2014-Mar-19 Wed
| 0.775
| ###
| 0.775
| 0.785
| 3,502,170
| ###
| ###
| ###
| ### |
2014-Mar-18 Tue
| 0.8
| 0.8
| ###
| 0.785
|
|
| 18.4
| 18.4
| ### |
2014-Mar-17 Mon
| ###
| 0.8
| 0.78
| 0.79
| 1,387,281
| 1,095,951
| ###
| ###
| ### |
2014-Mar-14 Fri
| 0.78
| 0.82
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 0.785
| ###
| 0.785
| ###
| 3,455,289
| ###
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 0.8
| 0.8
| 0.76
| ###
| 5,158,479
| ###
| 7.3
| 7.3
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| 0.79
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2014-Mar-07 Fri
| 0.88
| 0.88
| 0.845
| 0.86
|
|
| 15.0
| 15.0
| ### |
2014-Mar-06 Thu
| 0.89
| ###
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| 0.89
| ###
| 10,273,544
| 4,571,727
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 0.89
| ###
| 0.88
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 0.845
| 0.885
| 10,228,129
| 4,321,384
| 89.2
| 89.2
| ### |
2014-Feb-27 Thu
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| 0.875
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2014-Feb-24 Mon
| 0.845
| 1.025
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 0.78
| ###
| 1,178,251
| ###
| 70.2
| 70.2
| 0.0 |
2014-Feb-20 Thu
| 0.77
| ###
| ###
| 0.78
| 2,000,786
| 0
| ###
| ###
| 0.1 |
2014-Feb-19 Wed
| ###
| 0.81
| 0.76
| ###
| 2,550,545
| 2,002,177
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 0.82
| 0.82
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2014-Feb-17 Mon
| ###
| 0.845
| 0.8
| 0.81
| 1,682,550
| ###
| ###
| ###
| 0.1 |
2014-Feb-14 Fri
| 0.83
| 0.855
| ###
| 0.82
| 2,281,543
| 975,359
| 18.3
| 18.3
| 0.1 |
2014-Feb-13 Thu
| 0.83
| 0.847
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2014-Feb-12 Wed
| 0.825
| ###
| ###
| 0.83
|
|
| 69.8
| 69.8
| ### |
2014-Feb-11 Tue
| 0.82
| 0.83
| ###
| 0.82
|
|
| 67.9
| 67.9
| 0.1 |
2014-Feb-10 Mon
| 0.82
| ###
| ###
| 0.82
|
|
| 72.6
| 72.6
| 0.1 |
2014-Feb-07 Fri
| 0.78
| ###
| ###
| 0.81
|
|
| 89.8
| 89.8
| 0.1 |
2014-Feb-06 Thu
| 0.755
| 0.785
| 0.75
| 0.78
| 2,574,171
| 1,975,676
| ###
| ###
| 0.1 |
2014-Feb-05 Wed
| 0.77
| 0.785
| 0.75
| 0.755
| 3,308,522
| ###
| 20.5
| 20.5
| ### |
2014-Feb-04 Tue
| 0.76
| 0.76
| ###
| 0.75
|
|
| 23.6
| 23.6
| ### |
2014-Feb-03 Mon
| ###
| ###
| 0.78
| 0.78
| 1,418,483
| ###
| ###
| ###
| 0.1 |
2014-Jan-31 Fri
| 0.8
| ###
| ###
| ###
| 1,566,227
| 0
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 0.83
| 0.787
| 0.8
| 2,773,656
| ###
| ###
| ###
| 0.1 |
2014-Jan-29 Wed
| 0.84
| 0.84
| 0.82
| 0.825
|
|
| 16.3
| 16.3
| 0.1 |
2014-Jan-28 Tue
| ###
| 0.845
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2014-Jan-24 Fri
| 0.85
| 0.852
| ###
| 0.83
|
|
| ###
| ###
| ### |
2014-Jan-23 Thu
| 0.88
| ###
| 0.855
| 0.86
| 2,046,853
| 875,029
| 18.5
| 18.5
| ### |
2014-Jan-22 Wed
| ###
| 0.925
| 0.875
| 0.88
| 2,796,026
| 2,516,423
| 7.6
| 7.6
| 0.1 |
2014-Jan-21 Tue
| 0.87
| ###
| ###
| ###
| 3,298,147
| 0
| 95.8
| 95.8
| 0.0 |
2014-Jan-20 Mon
| 0.855
| 0.88
| 0.855
| 0.87
| 2,277,276
| ###
| ###
| ###
| 0.1 |
2014-Jan-17 Fri
| 0.85
| 0.87
| 0.845
| 0.87
| 2,709,377
| ###
| 86.6
| 86.6
| 0.1 |
2014-Jan-16 Thu
| 0.845
| 0.86
| 0.842
| 0.855
| 1,949,645
| 1,659,147
| ###
| ###
| ### |
2014-Jan-15 Wed
| 0.86
| 0.86
| ###
| 0.84
|
|
| 13.8
| 13.8
| ### |
2014-Jan-14 Tue
| 0.86
| 0.87
| 0.85
| 0.85
|
|
| 26.9
| 26.9
| ### |
2014-Jan-13 Mon
| ###
| 0.875
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 0.87
| 0.882
| ###
| 0.87
|
|
| 71.9
| 71.9
| 0.1 |
2014-Jan-09 Thu
| ###
| 0.885
| 0.855
| ###
| 2,038,742
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| 0.88
| 0.885
| 0.845
| ###
| 2,164,877
| ###
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 0.89
| 0.89
| 0.86
| 0.88
| 3,462,546
| 3,029,727
| ###
| ###
| 0.1 |
2014-Jan-06 Mon
| 0.87
| ###
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2014-Jan-03 Fri
| 0.89
| 0.89
| 0.855
| 0.86
| 1,986,475
| ###
| 8.9
| 8.9
| ### |
2014-Jan-02 Thu
| ###
| ###
| 0.88
| 0.89
| 1,754,342
| ###
| 17.2
| 17.2
| ### |
2013-Dec-31 Tue
| ###
| 0.945
| 0.89
| ###
| 3,001,485
| ###
| 19.6
| 19.6
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 0.885
| ###
| 0.84
| 0.85
| 1,644,170
| 690,551
| 4.9
| 4.9
| ### |
2013-Dec-24 Tue
| 0.84
| 0.885
| 0.83
| 0.87
|
|
| 91.2
| 91.2
| 0.1 |
2013-Dec-23 Mon
| 0.83
| 0.84
| ###
| 0.83
|
|
| ###
| ###
| ### |
2013-Dec-20 Fri
| 0.84
| 0.842
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 0.83
| 0.852
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| 0.84
| 0.845
| ###
| 0.82
| 7,207,241
| 3,045,059
| 15.2
| 15.2
| 0.1 |
2013-Dec-17 Tue
| ###
| ###
| 0.81
| 0.84
| 5,616,986
| 2,274,879
| 14.0
| 14.0
| ### |
2013-Dec-16 Mon
| 0.87
| ###
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2013-Dec-13 Fri
| 0.845
| ###
| 0.845
| 0.885
|
|
| ###
| ###
| ### |
2013-Dec-12 Thu
| ###
| 0.942
| 0.825
| 0.845
| 18,102,785
| ###
| ###
| ###
| ### |
2013-Dec-11 Wed
| ###
| ###
| 0.945
| ###
| 3,968,254
| ###
| 91.1
| 91.1
| 0.0 |
2013-Dec-10 Tue
| 0.975
| 1
| ###
| ###
| 7,144,277
| ###
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| 1.085
| 1.085
| 1
| 1
| 5,317,457
| 5,543,448
| 2.7
| 2.7
| ### |
2013-Dec-05 Thu
| ###
| 1.145
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2013-Dec-04 Wed
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| 1.125
|
|
| 39.0
| 39.0
| ### |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 1.125
| 3,964,944
| 0
| ###
| ###
| ### |
2013-Nov-27 Wed
| 1.21
| 1.22
| ###
| ###
| 8,487,189
| 5,177,185
| 11.1
| 11.1
| 0.0 |
2013-Nov-26 Tue
| 1.29
| ###
| ###
| 1.21
| 4,635,952
| 0
| ###
| ###
| ### |
2013-Nov-25 Mon
| ###
| ###
| ###
| 1.28
| 2,449,374
| 0
| 95.5
| 95.5
| ### |
2013-Nov-22 Fri
| 1.27
| ###
| ###
| 1.22
| 1,478,853
| 0
| ###
| ###
| 0.1 |
2013-Nov-21 Thu
| 1.25
| ###
| 1.245
| 1.255
| 2,396,446
| 1,491,787
| ###
| ###
| ### |
2013-Nov-20 Wed
| 1.27
| ###
| ###
| 1.27
| 2,806,183
| 0
| ###
| ###
| ### |
2013-Nov-19 Tue
| ###
| ###
| 1.275
| 1.285
|
|
| 23.7
| 23.7
| ### |
2013-Nov-18 Mon
| 1.29
| ###
| 1.25
| ###
| 1,589,184
| 993,240
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| 1.285
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| 1.347
| ###
| ###
| 1,551,052
| ###
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| 1.325
| 1,503,750
| 0
| 15.7
| 15.7
| 0.1 |
2013-Nov-11 Mon
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| 1.375
| 1.345
| ###
| 541,579
| 736,547
| 23.2
| 23.2
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 1.345
| 1.375
|
|
| 23.5
| 23.5
| 0.1 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| 1.375
| 1.43
| ###
| 1.4
|
|
| 85.7
| 85.7
| ### |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2013-Nov-01 Fri
| 1.325
| 1.355
| ###
| 1.325
|
|
| 78.1
| 78.1
| 0.1 |
2013-Oct-31 Thu
| 1.345
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 1.41
| 1.41
| ###
| ###
| 1,977,259
| ###
| 12.5
| 12.5
| 0.0 |
2013-Oct-28 Mon
| 1.53
| 1.545
| ###
| 1.42
| 2,475,324
| 1,912,187
| ###
| ###
| ### |
2013-Oct-25 Fri
| 1.49
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 1.41
| 1.485
| 1.375
| 1.47
|
|
| 91.2
| 91.2
| ### |
2013-Oct-23 Wed
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 1,856,651
| 0
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 1.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 1.255
| 1.27
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2013-Oct-16 Wed
| 1.26
| ###
| 1.225
| 1.25
|
|
| 24.6
| 24.6
| ### |
2013-Oct-15 Tue
| ###
| ###
| ###
| 1.285
| 1,311,554
| 0
| 18.7
| 18.7
| ### |
2013-Oct-14 Mon
| 1.26
| ###
| 1.245
| 1.285
| 1,616,278
| ###
| 88.7
| 88.7
| ### |
2013-Oct-11 Fri
| 1.25
| 1.27
| 1.23
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2013-Oct-10 Thu
| 1.225
| 1.245
| ###
| 1.23
|
|
| 75.0
| 75.0
| 0.1 |
2013-Oct-09 Wed
| 1.145
| 1.24
| ###
| 1.23
| 2,037,778
| 1,263,422
| 97.0
| 97.0
| 0.1 |
2013-Oct-08 Tue
| 1.145
| ###
| ###
| ###
| 1,565,888
| 0
| 84.8
| 84.8
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| 1.145
| 1,796,378
| 0
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| 1.157
| ###
| ###
| 1,543,750
| 893,059
| 76.6
| 76.6
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| ###
| 1.175
| ###
| ###
| 1,983,559
| 1,165,340
| 86.4
| 86.4
| 0.0 |
2013-Oct-01 Tue
| ###
| 1.145
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| 1.125
| 1.145
| ###
| ###
| 1,387,547
| 794,370
| 73.0
| 73.0
| 0.0 |
2013-Sep-26 Thu
| 1.075
| 1.127
| 1.075
| ###
| 3,721,022
| 4,096,845
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| 1.085
| 1,187,126
| 0
| ###
| ###
| 0.1 |
2013-Sep-24 Tue
| ###
| ###
| 1.085
| ###
| 2,506,823
| 1,359,951
| 80.5
| 80.5
| 0.0 |
2013-Sep-23 Mon
| ###
| 1.127
| 1.055
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2013-Sep-20 Fri
| 1.185
| 1.185
| ###
| ###
| 5,046,224
| 2,989,887
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 1.2
| 1.24
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2013-Sep-18 Wed
| ###
| 1.225
| ###
| 1.185
| 1,247,541
| ###
| ###
| ###
| 0.1 |
2013-Sep-17 Tue
| ###
| 1.26
| 1.2
| 1.225
| 1,514,476
| ###
| 79.6
| 79.6
| 0.1 |
2013-Sep-16 Mon
| 1.255
| 1.275
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| 1.27
| 1.275
| ###
| 1.24
|
|
| 13.5
| 13.5
| 0.1 |
2013-Sep-12 Thu
| ###
| 1.325
| 1.27
| 1.275
|
|
| 16.1
| 16.1
| ### |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 1,560,870
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 1.23
| ###
| 1.225
| 1.29
| 3,408,543
| ###
| 94.9
| 94.9
| 0.1 |
2013-Sep-09 Mon
| 1.2
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2013-Sep-06 Fri
| 1.26
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2013-Sep-05 Thu
| ###
| ###
| 1.26
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| 1.325
|
|
| 73.4
| 73.4
| 0.1 |
2013-Sep-03 Tue
| 1.255
| ###
| 1.25
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| 1.155
| 1.255
| 6,110,586
| ###
| 96.2
| 96.2
| ### |
2013-Aug-30 Fri
| ###
| ###
| ###
| 1.145
| 11,164,688
| 0
| ###
| ###
| ### |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 8,838,428
| 0
| 99.0
| 99.0
| 0.0 |
2013-Aug-28 Wed
| 0.82
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 0.83
| ###
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2013-Aug-26 Mon
| 0.83
| 0.85
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| 0.85
| 0.85
| 0.827
| 0.83
|
|
| 13.1
| 13.1
| ### |
2013-Aug-22 Thu
| 0.88
| 0.885
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2013-Aug-21 Wed
| 0.89
| ###
| 0.885
| 0.885
| 1,129,656
| 499,872
| ###
| ###
| ### |
2013-Aug-20 Tue
| 0.885
| ###
| 0.87
| 0.885
| 1,072,970
| 466,741
| 73.7
| 73.7
| ### |
2013-Aug-19 Mon
| ###
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2013-Aug-16 Fri
| ###
| ###
| ###
| 0.89
| 2,253,854
| 0
| ###
| ###
| ### |
2013-Aug-15 Thu
| 0.885
| ###
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2013-Aug-14 Wed
| ###
| ###
| 0.885
| ###
| 1,999,279
| 884,680
| 10.7
| 10.7
| 0.0 |
2013-Aug-13 Tue
| ###
| 0.947
| ###
| ###
| 2,707,886
| 1,282,184
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 0.89
| ###
| 0.89
| ###
| 982,584
| 437,249
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 1,402,353
| 0
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 0.955
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2013-Aug-05 Mon
| ###
| 0.975
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| 0.925
| ###
| 0.925
| 0.955
| 1,686,453
| 779,984
| 88.5
| 88.5
| 0.1 |
2013-Aug-01 Thu
| 0.89
| ###
| 0.89
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 0.89
| 0.89
| 1,280,080
| ###
| ###
| ###
| ### |
2013-Jul-30 Tue
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 0.875
| 0.885
| 1,212,423
| ###
| ###
| ###
| ### |
2013-Jul-26 Fri
| 0.89
| ###
| 0.88
| 0.88
| 2,613,724
| ###
| 21.3
| 21.3
| 0.1 |
2013-Jul-25 Thu
| ###
| ###
| 0.87
| 0.87
| 1,757,555
| ###
| ###
| ###
| 0.1 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 0.89
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 0.85
| 0.85
| 1,960,826
| 833,351
| ###
| ###
| ### |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 1,781,778
| 0
| 13.8
| 13.8
| 0.0 |
2013-Jul-17 Wed
| 0.88
| ###
| 0.875
| 0.925
|
|
| ###
| ###
| ### |
2013-Jul-16 Tue
| 0.88
| ###
| 0.855
| 0.89
|
|
| 84.4
| 84.4
| ### |
2013-Jul-15 Mon
| 0.85
| 0.885
| 0.83
| 0.875
|
|
| ###
| ###
| 0.1 |
2013-Jul-12 Fri
| 0.81
| 0.86
| ###
| 0.84
|
|
| 89.9
| 89.9
| ### |
2013-Jul-11 Thu
| 0.81
| 0.845
| ###
| 0.81
| 2,477,327
| 1,046,670
| ###
| ###
| 0.1 |
2013-Jul-10 Wed
| 0.82
| 0.825
| ###
| 0.81
| 1,133,622
| ###
| ###
| ###
| 0.1 |
2013-Jul-09 Tue
| 0.83
| 0.83
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2013-Jul-08 Mon
| 0.75
| 0.82
| 0.75
| 0.8
| 1,407,880
| 1,105,185
| 95.6
| 95.6
| 0.1 |
2013-Jul-05 Fri
| 0.74
| 0.775
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2013-Jul-04 Thu
| 0.745
| 0.75
| ###
| 0.74
| 819,870
| 307,451
| 20.2
| 20.2
| 0.1 |
2013-Jul-03 Wed
| ###
| 0.77
| 0.71
| ###
| 1,477,524
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 0.725
| 0.76
| ###
| 0.76
| 2,363,821
| 898,251
| 87.1
| 87.1
| 0.1 |
2013-Jul-01 Mon
| 0.74
| 0.77
| ###
| 0.72
|
|
| 13.1
| 13.1
| ### |
2013-Jun-28 Fri
| 0.74
| 0.77
| ###
| 0.77
|
|
| 88.0
| 88.0
| 0.1 |
2013-Jun-27 Thu
| 0.76
| 0.775
| 0.73
| 0.74
| 2,326,775
| ###
| ###
| ###
| 0.1 |
2013-Jun-26 Wed
| ###
| ###
| ###
| 0.755
|
|
| ###
| ###
| ### |
2013-Jun-25 Tue
| 0.71
| 0.72
| ###
| ###
| 1,968,247
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 0.72
| 0.72
| ###
| 0.71
| 3,896,722
| ###
| 34.6
| 34.6
| ### |
2013-Jun-21 Fri
| 0.7
| 0.74
| ###
| 0.74
| 6,707,623
| 2,481,820
| ###
| ###
| 0.1 |
2013-Jun-20 Thu
| 0.73
| 0.73
| ###
| 0.71
|
|
| ###
| ###
| ### |
2013-Jun-19 Wed
| 0.73
| 0.775
| 0.73
| 0.74
| 3,727,678
| 2,805,077
| 78.1
| 78.1
| 0.1 |
2013-Jun-18 Tue
| ###
| 0.74
| ###
| 0.73
| 1,945,552
| 719,854
| ###
| ###
| 0.1 |
2013-Jun-17 Mon
| 0.75
| 0.76
| 0.71
| 0.72
| 2,150,774
| ###
| 12.7
| 12.7
| ### |
2013-Jun-14 Fri
| 0.71
| 0.78
| 0.71
| 0.76
|
|
| ###
| ###
| 0.1 |
2013-Jun-13 Thu
| 0.73
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 0.8
| 0.73
| 0.74
| 2,199,423
| 1,682,558
| 6.3
| 6.3
| 0.1 |
2013-Jun-11 Tue
| 0.75
| 0.8
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2013-Jun-07 Fri
| ###
| 0.81
| ###
| ###
| 2,001,148
| ###
| 8.3
| 8.3
| 0.0 |
2013-Jun-06 Thu
| 0.82
| 0.827
| 0.8
| 0.81
|
|
| 24.1
| 24.1
| 0.1 |
2013-Jun-05 Wed
| 0.855
| 0.87
| 0.83
| 0.84
| 3,179,750
| 2,702,787
| 20.2
| 20.2
| ### |
2013-Jun-04 Tue
| ###
| 0.885
| 0.86
| 0.86
| 3,611,357
| ###
| 24.2
| 24.2
| ### |
2013-Jun-03 Mon
| ###
| 0.925
| ###
| 0.87
| 3,757,841
| ###
| 7.8
| 7.8
| 0.1 |
2013-May-31 Fri
| ###
| 0.945
| ###
| 0.925
|
|
| 26.5
| 26.5
| ### |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 1,884,673
| 0
| 75.6
| 75.6
| 0.0 |
2013-May-29 Wed
| 0.89
| ###
| 0.89
| 0.945
| 3,502,445
| 1,558,588
| 94.4
| 94.4
| 0.1 |
2013-May-28 Tue
| ###
| ###
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| ###
| 0.925
| ###
| ###
| 888,626
| 410,989
| 33.1
| 33.1
| 0.0 |
2013-May-24 Fri
| 0.925
| ###
| ###
| ###
| 3,649,642
| 0
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 0.925
| ###
| ###
| ###
| 5,660,723
| 0
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 16,995,770
| 0
| ###
| ###
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| ###
| 15,325,627
| 0
| 1.3
| 1.3
| 0.0 |
2013-May-20 Mon
| ###
| ###
| ###
| 1.275
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| ###
| ###
| 1.23
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-May-16 Thu
| 1.4
| ###
| ###
| ###
| 7,824,382
| 0
| 5.1
| 5.1
| 0.0 |
2013-May-15 Wed
| 1.53
| 1.53
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2013-May-14 Tue
| 1.58
| 1.59
| 1.52
| 1.525
| 2,713,859
| 4,220,050
| 10.9
| 10.9
| 0.1 |
2013-May-13 Mon
| ###
| ###
| 1.572
| 1.58
| 1,453,974
| 1,142,823
| 23.2
| 23.2
| 0.1 |
2013-May-10 Fri
| ###
| ###
| 1.58
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2013-May-09 Thu
| 1.645
| 1.7
| ###
| ###
| 2,451,125
| 2,083,456
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 1.55
| ###
| 1.55
| ###
| 2,450,220
| 1,898,920
| 92.3
| 92.3
| 0.0 |
2013-May-07 Tue
| 1.525
| 1.55
| ###
| 1.54
| 1,594,724
| ###
| 78.2
| 78.2
| ### |
2013-May-06 Mon
| ###
| 1.57
| ###
| 1.525
|
|
| 77.7
| 77.7
| 0.1 |
2013-May-03 Fri
| 1.56
| 1.56
| 1.48
| ###
| 1,902,048
| ###
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 1.58
| 1.58
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| ###
| 1.555
| 1.56
|
|
| 18.1
| 18.1
| ### |
2013-Apr-30 Tue
| 1.57
| ###
| ###
| ###
| 1,259,689
| 0
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 1.56
| 1.59
| 1.55
| 1.575
|
|
| 79.4
| 79.4
| 0.1 |
2013-Apr-26 Fri
| 1.54
| 1.58
| ###
| 1.56
| 2,483,189
| ###
| ###
| ###
| ### |
2013-Apr-24 Wed
| 1.59
| ###
| 1.525
| 1.55
| 3,311,089
| ###
| ###
| ###
| ### |
2013-Apr-23 Tue
| 1.59
| ###
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2013-Apr-22 Mon
| 1.58
| ###
| 1.57
| 1.58
| 929,724
| ###
| 70.4
| 70.4
| 0.1 |
2013-Apr-19 Fri
| 1.57
| 1.57
| 1.54
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2013-Apr-18 Thu
| 1.59
| 1.59
| 1.54
| 1.54
| 1,734,623
| 2,714,684
| ###
| ###
| ### |
2013-Apr-17 Wed
| 1.625
| ###
| ###
| ###
| 1,642,180
| 0
| 25.0
| 25.0
| 0.0 |
2013-Apr-16 Tue
| ###
| 1.655
| 1.58
| ###
| 2,437,177
| ###
| 15.9
| 15.9
| 0.0 |
2013-Apr-15 Mon
| 1.71
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2013-Apr-12 Fri
| 1.78
| 1.78
| 1.74
| 1.745
|
|
| 17.1
| 17.1
| 0.1 |
2013-Apr-11 Thu
| 1.81
| 1.825
| 1.8
| 1.81
|
|
| 70.1
| 70.1
| ### |
2013-Apr-10 Wed
| 1.76
| ###
| 1.72
| 1.785
| 1,714,250
| 1,474,255
| ###
| ###
| 0.1 |
2013-Apr-09 Tue
| 1.775
| 1.81
| 1.75
| 1.785
| 1,733,775
| ###
| 69.7
| 69.7
| 0.1 |
2013-Apr-08 Mon
| 1.685
| ###
| 1.685
| 1.725
| 2,501,879
| ###
| 86.0
| 86.0
| ### |
2013-Apr-05 Fri
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 1.7
| 1.71
| ###
| 1.685
| 1,501,759
| ###
| 38.6
| 38.6
| ### |
2013-Apr-03 Wed
| 1.745
| 1.77
| 1.73
| 1.74
| 1,761,141
| ###
| 39.1
| 39.1
| 0.1 |
2013-Apr-02 Tue
| 1.81
| 1.82
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2013-Mar-28 Thu
| 1.825
| 1.84
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2013-Mar-27 Wed
| 1.82
| 1.85
| ###
| 1.825
|
|
| ###
| ###
| ### |
2013-Mar-26 Tue
| 1.83
| 1.845
| 1.8
| 1.82
| 2,126,020
| 3,874,671
| 28.6
| 28.6
| ### |
2013-Mar-25 Mon
| 1.83
| 1.87
| 1.82
| ###
| 1,065,344
| 1,965,559
| 85.6
| 85.6
| 0.0 |
2013-Mar-22 Fri
| 1.87
| 1.87
| ###
| 1.845
| 2,338,951
| ###
| ###
| ###
| ### |
2013-Mar-21 Thu
| 1.88
| ###
| 1.84
| 1.87
| 2,548,541
| 2,344,657
| ###
| ###
| ### |
2013-Mar-20 Wed
| 1.82
| 1.875
| 1.82
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| 1.86
| 1.87
|
|
| 19.8
| 19.8
| ### |
2013-Mar-18 Mon
| 1.88
| ###
| ###
| 1.885
| 1,899,187
| 0
| 79.2
| 79.2
| 0.1 |
2013-Mar-15 Fri
| 1.855
| ###
| 1.855
| ###
| 2,737,154
| ###
| 86.0
| 86.0
| 0.0 |
2013-Mar-14 Thu
| 1.87
| ###
| 1.84
| 1.855
| 2,162,473
| 1,989,475
| 34.9
| 34.9
| 0.1 |
2013-Mar-13 Wed
| 1.89
| ###
| ###
| 1.87
| 1,884,287
| 0
| 27.3
| 27.3
| ### |
2013-Mar-12 Tue
| ###
| ###
| ###
| 1.89
|
|
| ###
| ###
| ### |
2013-Mar-11 Mon
| ###
| ###
| ###
| 1.925
|
|
| 67.9
| 67.9
| 0.1 |
2013-Mar-08 Fri
| 1.945
| 1.945
| ###
| ###
| 733,645
| ###
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 1.982
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| 1.947
| ###
| ###
| 3,612,389
| ###
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 3,398,878
| 0
| 25.8
| 25.8
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 1.84
| 1.85
| 1.775
| 1.85
| 4,629,359
| ###
| ###
| ###
| 0.1 |
2013-Feb-26 Tue
| 1.75
| 1.847
| 1.645
| 1.82
|
|
| 92.4
| 92.4
| ### |
2013-Feb-25 Mon
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
| 3,853,756
| 0
| 65.7
| 65.7
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 2
| ###
| ###
| 2
| 4,340,159
| 0
| 70.9
| 70.9
| 0.1 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| 1.977
| ###
| 3,645,474
| 3,603,551
| 83.9
| 83.9
| 0.0 |
2013-Feb-14 Thu
| 1.85
| ###
| 1.85
| ###
| 5,413,672
| 5,007,646
| 97.7
| 97.7
| 0.0 |
2013-Feb-13 Wed
| 1.83
| ###
| 1.825
| 1.85
| 1,332,187
| 1,215,620
| ###
| ###
| 0.1 |
2013-Feb-12 Tue
| 1.82
| 1.845
| 1.81
| 1.84
| 1,285,726
| ###
| ###
| ###
| ### |
2013-Feb-11 Mon
| 1.83
| 1.84
| 1.81
| 1.82
|
|
| 28.2
| 28.2
| ### |
2013-Feb-08 Fri
| 1.81
| 1.845
| ###
| 1.84
| 1,109,823
| ###
| 80.3
| 80.3
| ### |
2013-Feb-07 Thu
| ###
| ###
| 1.79
| 1.825
|
|
| ###
| ###
| ### |
2013-Feb-06 Wed
| 1.82
| ###
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2013-Feb-05 Tue
| 1.8
| 1.86
| 1.785
| 1.825
| 2,068,988
| ###
| ###
| ###
| ### |
2013-Feb-04 Mon
| 1.83
| 1.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 1.8
| ###
| 1.8
| 1.83
| 4,705,754
| 4,235,178
| ###
| ###
| ### |
2013-Jan-31 Thu
| 1.775
| 1.785
| 1.755
| 1.78
| 4,010,945
| 7,099,372
| 73.4
| 73.4
| 0.1 |
2013-Jan-30 Wed
| 1.78
| 1.81
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2013-Jan-29 Tue
| ###
| ###
| 1.76
| 1.785
|
|
| ###
| ###
| 0.1 |
2013-Jan-25 Fri
| ###
| 1.79
| 1.755
| 1.785
|
|
| 77.4
| 77.4
| 0.1 |
2013-Jan-24 Thu
| ###
| 1.75
| 1.71
| 1.74
|
|
| 80.2
| 80.2
| 0.1 |
2013-Jan-23 Wed
| 1.8
| 1.82
| 1.725
| 1.73
| 4,971,957
| ###
| ###
| ###
| ### |
2013-Jan-22 Tue
| ###
| ###
| ###
| 1.8
|
|
| 7.5
| 7.5
| 0.1 |
2013-Jan-21 Mon
| 1.87
| ###
| 1.87
| ###
| 843,047
| 788,248
| 86.5
| 86.5
| 0.0 |
2013-Jan-18 Fri
| 1.88
| 1.89
| 1.87
| 1.875
| 1,253,843
| 2,357,224
| 28.8
| 28.8
| ### |
2013-Jan-17 Thu
| ###
| ###
| 1.875
| 1.88
| 3,916,681
| 3,671,888
| ###
| ###
| 0.1 |
2013-Jan-16 Wed
| 1.86
| 1.885
| 1.855
| 1.875
| 485,182
| ###
| 72.7
| 72.7
| ### |
2013-Jan-15 Tue
| ###
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2013-Jan-14 Mon
| 1.925
| ###
| ###
| ###
| 1,141,578
| 0
| 25.5
| 25.5
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 584,285
| 0
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| 1.925
|
|
| 26.5
| 26.5
| 0.1 |
2013-Jan-09 Wed
| ###
| ###
| 1.89
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 940,484
| 0
| 28.7
| 28.7
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| 1.925
| 1,595,841
| 0
| ###
| ###
| 0.1 |
2013-Jan-04 Fri
| 1.945
| 1.945
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2013-Jan-03 Thu
| 1.945
| ###
| ###
| 1.945
|
|
| 62.6
| 62.6
| 0.1 |
2013-Jan-02 Wed
| ###
| ###
| 1.925
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 443,777
| 0
| 86.0
| 86.0
| 0.0 |
2012-Dec-28 Fri
| 1.945
| 1.945
| ###
| ###
| 1,169,286
| ###
| 15.2
| 15.2
| 0.0 |
2012-Dec-27 Thu
| 1.89
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 1.85
| 1.88
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2012-Dec-21 Fri
| ###
| ###
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2012-Dec-20 Thu
| 1.88
| ###
| ###
| 1.885
| 3,022,883
| 0
| 72.3
| 72.3
| 0.1 |
2012-Dec-19 Wed
| 1.925
| ###
| 1.87
| 1.88
| 2,224,844
| 2,080,229
| ###
| ###
| 0.1 |
2012-Dec-18 Tue
| 1.89
| ###
| 1.88
| 1.89
| 1,958,743
| ###
| ###
| ###
| ### |
2012-Dec-17 Mon
| 1.85
| ###
| 1.845
| 1.87
| 1,481,076
| ###
| 79.9
| 79.9
| ### |
2012-Dec-14 Fri
| 1.84
| ###
| 1.83
| 1.87
| 3,360,642
| 3,074,987
| 80.9
| 80.9
| ### |
2012-Dec-13 Thu
| 1.79
| 1.84
| 1.775
| 1.83
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| 1.79
| 1.79
| ###
| 1.785
| 1,286,779
| ###
| ###
| ###
| 0.1 |
2012-Dec-11 Tue
| 1.725
| 1.785
| 1.725
| 1.775
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| 1.7
| 1.72
| 1.685
| 1.72
|
|
| 82.8
| 82.8
| 0.1 |
2012-Dec-07 Fri
| 1.73
| ###
| ###
| 1.725
|
|
| ###
| ###
| ### |
2012-Dec-06 Thu
| ###
| 1.7
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2012-Dec-05 Wed
| ###
| 1.72
| ###
| 1.7
|
|
| 78.3
| 78.3
| ### |
2012-Dec-04 Tue
| 1.71
| 1.72
| ###
| ###
| 1,032,025
| 887,541
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| 1.725
| 1,773,876
| 0
| 84.5
| 84.5
| ### |
2012-Nov-30 Fri
| 1.7
| 1.72
| ###
| 1.7
|
|
| 64.7
| 64.7
| ### |
2012-Nov-29 Thu
| ###
| 1.7
| ###
| ###
| 1,850,453
| 1,572,885
| 85.3
| 85.3
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 1.645
| ###
| 967,880
| 796,081
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 2,129,584
| 0
| 79.0
| 79.0
| 0.0 |
2012-Nov-26 Mon
| 1.57
| ###
| 1.57
| ###
| 2,399,859
| 1,883,889
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| 1.57
| 1.575
|
|
| ###
| ###
| 0.1 |
2012-Nov-22 Thu
| 1.585
| ###
| 1.58
| 1.585
| 5,627,270
| 4,445,543
| 67.1
| 67.1
| ### |
2012-Nov-21 Wed
| 1.57
| 1.585
| 1.56
| ###
| 858,651
| 1,350,228
| 31.6
| 31.6
| 0.0 |
2012-Nov-20 Tue
| 1.555
| 1.59
| 1.55
| 1.585
| 2,586,929
| 4,061,478
| ###
| ###
| ### |
2012-Nov-19 Mon
| 1.53
| 1.572
| 1.53
| ###
| 1,252,123
| 1,942,042
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 1.53
| 1.555
| 1.525
| 1.55
|
|
| ###
| ###
| ### |
2012-Nov-15 Thu
| 1.54
| 1.55
| 1.52
| ###
| 1,305,055
| 2,003,259
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 1.58
| 1.585
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| ###
| ###
| ###
| 1.58
| 2,562,076
| 0
| ###
| ###
| 0.1 |
2012-Nov-12 Mon
| ###
| ###
| 1.59
| ###
| 4,502,725
| ###
| 23.6
| 23.6
| 0.0 |
2012-Nov-09 Fri
| 1.58
| ###
| 1.575
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Nov-08 Thu
| 1.555
| ###
| 1.555
| 1.59
| 950,123
| 738,720
| 86.4
| 86.4
| ### |
2012-Nov-07 Wed
| 1.58
| 1.59
| 1.555
| 1.57
|
|
| ###
| ###
| 0.1 |
2012-Nov-06 Tue
| ###
| ###
| 1.58
| 1.58
| 781,953
| 617,742
| 12.4
| 12.4
| 0.1 |
2012-Nov-05 Mon
| ###
| ###
| 1.58
| ###
| 988,675
| 781,053
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 1.575
| 1.59
| 3,147,972
| 2,479,027
| 26.3
| 26.3
| ### |
2012-Oct-30 Tue
| ###
| ###
| 1.542
| 1.57
| 2,166,877
| ###
| ###
| ###
| 0.1 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 876,278
| 0
| 23.2
| 23.2
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
| 1,130,446
| 0
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,582,540
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| 1.675
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2012-Oct-22 Mon
| ###
| 1.657
| 1.645
| 1.645
| 792,040
| 1,307,658
| ###
| ###
| 0.1 |
2012-Oct-19 Fri
| ###
| 1.675
| 1.655
| 1.655
|
|
| 23.8
| 23.8
| 0.1 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,490,454
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| 1.685
| 1,992,720
| 0
| ###
| ###
| ### |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,039,643
| 0
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| 1.655
| 1,370,152
| 0
| 77.0
| 77.0
| 0.1 |
2012-Oct-11 Thu
| ###
| ###
| 1.57
| ###
| 2,039,378
| ###
| 16.4
| 16.4
| 0.0 |
2012-Oct-10 Wed
| 1.7
| 1.71
| ###
| ###
| 2,022,789
| 1,729,484
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| 1.72
| 1.725
| 1.7
| 1.7
| 2,310,123
| 3,956,085
| 17.3
| 17.3
| ### |
2012-Oct-04 Thu
| ###
| 1.745
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2012-Oct-03 Wed
| 1.75
| 1.75
| ###
| ###
| 2,275,289
| 1,990,877
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 1.725
| 1.75
| 1.725
| 1.74
|
|
| ###
| ###
| 0.1 |
2012-Oct-01 Mon
| ###
| 1.76
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2012-Sep-28 Fri
| 1.71
| 1.76
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2012-Sep-27 Thu
| 1.76
| 1.78
| 1.725
| 1.755
| 2,450,944
| 4,295,279
| 24.6
| 24.6
| 0.1 |
2012-Sep-26 Wed
| 1.775
| ###
| ###
| 1.775
| 1,409,027
| 0
| ###
| ###
| ### |
2012-Sep-25 Tue
| 1.77
| 1.78
| 1.75
| 1.78
| 1,356,873
| 2,394,880
| 78.5
| 78.5
| 0.1 |
2012-Sep-24 Mon
| 1.8
| 1.8
| ###
| 1.78
| 1,512,984
| 1,361,685
| 26.7
| 26.7
| 0.1 |
2012-Sep-21 Fri
| 1.785
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| 1.8
| ###
| 1.78
| 1.79
| 2,950,684
| ###
| 28.0
| 28.0
| 0.1 |
2012-Sep-19 Wed
| 1.78
| 1.787
| 1.73
| 1.775
|
|
| 25.5
| 25.5
| ### |
2012-Sep-18 Tue
| 1.725
| 1.78
| 1.72
| 1.76
| 1,601,254
| ###
| ###
| ###
| 0.1 |
2012-Sep-17 Mon
| 1.745
| 1.77
| 1.745
| 1.745
|
|
| 72.6
| 72.6
| 0.1 |
2012-Sep-14 Fri
| ###
| 1.79
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2012-Sep-13 Thu
| ###
| 1.76
| 1.677
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2012-Sep-12 Wed
| 1.83
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2012-Sep-11 Tue
| 1.79
| 1.825
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 1.8
| 1.82
| 1.78
| 1.79
| 1,946,520
| ###
| ###
| ###
| 0.1 |
2012-Sep-07 Fri
| 1.76
| ###
| ###
| 1.77
| 2,793,223
| 0
| 74.4
| 74.4
| ### |
2012-Sep-06 Thu
| ###
| ###
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 1.755
| 1.77
| 1.7
| 1.7
|
|
| 14.4
| 14.4
| ### |
2012-Sep-03 Mon
| 1.825
| 1.83
| 1.757
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2012-Aug-31 Fri
| 1.87
| 1.875
| 1.82
| ###
| 2,264,957
| ###
| 20.9
| 20.9
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| 1.825
| 1.85
| 5,407,225
| ###
| ###
| ###
| 0.1 |
2012-Aug-29 Wed
| 1.81
| ###
| 1.81
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 1,788,286
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
| 1,039,651
| 0
| 25.8
| 25.8
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,525,072
| 0
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
| 950,386
| 0
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 2
| ###
| 1.975
| 2
| 3,503,027
| ###
| 69.0
| 69.0
| 0.1 |
2012-Aug-17 Fri
| ###
| 2
| 1.985
| ###
| 2,508,823
| 4,998,829
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 1.985
| ###
| 1,331,342
| 1,321,356
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| 1.925
| 702,958
| 0
| ###
| ###
| 0.1 |
2012-Aug-10 Fri
| ###
| ###
| 1.875
| ###
| 926,150
| ###
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 1.86
| ###
| 1.84
| ###
| 2,494,041
| ###
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| 1.825
| 1.855
| 2,602,352
| 2,374,646
| ###
| ###
| 0.1 |
2012-Aug-07 Tue
| 1.83
| 1.845
| 1.82
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2012-Aug-06 Mon
| ###
| 1.845
| ###
| 1.825
|
|
| 24.9
| 24.9
| ### |
2012-Aug-03 Fri
| 1.79
| ###
| 1.79
| 1.8
| 854,723
| 764,977
| 79.4
| 79.4
| 0.1 |
2012-Aug-02 Thu
| 1.825
| 1.855
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2012-Aug-01 Wed
| 1.845
| 1.845
| 1.825
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2012-Jul-30 Mon
| 1.755
| 1.89
| 1.755
| ###
| 1,658,954
| 3,023,443
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 1.75
| 1.75
| 1.725
| 1.75
| 601,478
| ###
| 67.4
| 67.4
| 0.1 |
2012-Jul-26 Thu
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2012-Jul-25 Wed
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Jul-24 Tue
| 1.77
| 1.77
| 1.685
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Jul-23 Mon
| 1.8
| 1.8
| 1.75
| 1.755
| 1,058,873
| ###
| ###
| ###
| 0.1 |
2012-Jul-20 Fri
| 1.79
| 1.83
| 1.775
| 1.82
| 2,012,877
| ###
| ###
| ###
| ### |
2012-Jul-19 Thu
| 1.79
| 1.8
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2012-Jul-18 Wed
| 1.73
| 1.755
| 1.72
| 1.75
| 799,953
| ###
| ###
| ###
| 0.1 |
2012-Jul-17 Tue
| 1.72
| 1.76
| 1.72
| 1.74
| 1,158,480
| 2,015,755
| 79.3
| 79.3
| 0.1 |
2012-Jul-13 Fri
| 1.725
| 1.745
| 1.71
| ###
| 1,580,143
| ###
| 73.7
| 73.7
| 0.0 |
2012-Jul-12 Thu
| 1.74
| 1.745
| ###
| ###
| 1,076,845
| 939,547
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| 1.78
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| 1.747
| 1.76
| 3,128,187
| 2,732,471
| ###
| ###
| 0.1 |
2012-Jul-09 Mon
| 1.825
| 1.84
| 1.785
| 1.785
| 793,288
| ###
| 19.5
| 19.5
| 0.1 |
2012-Jul-06 Fri
| 1.84
| 1.87
| 1.82
| 1.845
| 1,088,726
| ###
| ###
| ###
| ### |
2012-Jul-05 Thu
| 1.85
| 1.87
| 1.83
| 1.855
| 841,820
| ###
| 76.1
| 76.1
| 0.1 |
2012-Jul-04 Wed
| 1.845
| ###
| ###
| 1.85
| 1,406,427
| 0
| 61.9
| 61.9
| 0.1 |
2012-Jul-03 Tue
| 1.84
| 1.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2012-Jul-02 Mon
| 1.825
| 1.85
| 1.81
| 1.84
| 1,892,042
| ###
| ###
| ###
| ### |
2012-Jun-29 Fri
| ###
| ###
| 1.755
| ###
| 3,880,426
| 3,405,073
| 77.3
| 77.3
| 0.0 |
2012-Jun-28 Thu
| ###
| 1.8
| 1.77
| 1.785
|
|
| ###
| ###
| 0.1 |
2012-Jun-27 Wed
| 1.77
| 1.81
| ###
| 1.785
|
|
| 74.3
| 74.3
| 0.1 |
2012-Jun-26 Tue
| 1.755
| 1.785
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2012-Jun-25 Mon
| 1.72
| 1.785
| ###
| ###
| 2,660,577
| ###
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 1.78
| 1.78
| 1.72
| 1.75
|
|
| 20.4
| 20.4
| 0.1 |
2012-Jun-21 Thu
| 1.8
| 1.8
| 1.78
| 1.79
| 2,558,624
| ###
| ###
| ###
| 0.1 |
2012-Jun-20 Wed
| 1.84
| 1.85
| ###
| 1.82
| 2,759,788
| ###
| 26.1
| 26.1
| ### |
2012-Jun-19 Tue
| 1.825
| 1.85
| 1.82
| 1.825
| 1,145,427
| 2,101,858
| 74.0
| 74.0
| ### |
2012-Jun-18 Mon
| 1.83
| 1.87
| 1.825
| 1.85
| 1,712,752
| ###
| 73.9
| 73.9
| 0.1 |
2012-Jun-15 Fri
| 1.85
| ###
| 1.81
| 1.82
| 1,550,788
| ###
| ###
| ###
| ### |
2012-Jun-14 Thu
| 1.83
| ###
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2012-Jun-13 Wed
| 1.855
| ###
| 1.84
| 1.85
| 1,579,520
| 1,453,158
| ###
| ###
| 0.1 |
2012-Jun-12 Tue
| ###
| ###
| 1.86
| ###
| 3,056,249
| ###
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 1.87
| 1.88
| 4,314,848
| 4,034,382
| 35.6
| 35.6
| 0.1 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 1,437,848
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 1.88
| ###
| ###
| ###
| 1,852,756
| 0
| 85.3
| 85.3
| 0.0 |
2012-Jun-01 Fri
| ###
| 1.985
| ###
| ###
| 1,858,121
| 1,844,185
| 27.6
| 27.6
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2012-May-30 Wed
| 1.955
| ###
| 1.955
| 1.975
|
|
| ###
| ###
| ### |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2012-May-28 Mon
| ###
| 1.985
| ###
| 1.975
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| ###
| 1.945
| ###
| 1,963,078
| ###
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 2
| ###
| ###
| ###
| 2,758,626
| 0
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 1,159,551
| 0
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2012-May-18 Fri
| ###
| ###
| ###
| 1.955
|
|
| 22.1
| 22.1
| ### |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 1,274,843
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 1,439,651
| 0
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 1,010,127
| 0
| 80.1
| 80.1
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-May-11 Fri
| ###
| ###
| 2.145
| ###
| 957,857
| ###
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 1,404,680
| 0
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 1,475,350
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-May-07 Mon
| ###
| 2.2
| ###
| ###
| 1,479,349
| 1,627,283
| 90.5
| 90.5
| 0.0 |
2012-May-04 Fri
| 2.23
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2012-May-03 Thu
| 2.27
| ###
| 2.24
| 2.24
| 1,175,849
| 1,316,950
| 22.6
| 22.6
| ### |
2012-May-02 Wed
| ###
| ###
| 2.28
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-May-01 Tue
| 2.24
| ###
| 2.24
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2012-Apr-30 Mon
| 2.21
| 2.28
| 2.2
| 2.28
|
|
| 91.1
| 91.1
| 0.2 |
2012-Apr-27 Fri
| ###
| 2.22
| ###
| 2.21
| 801,153
| 889,279
| 81.0
| 81.0
| 0.2 |
2012-Apr-26 Thu
| 2.2
| 2.23
| ###
| 2.22
|
|
| 83.5
| 83.5
| 0.2 |
2012-Apr-24 Tue
| ###
| 2.22
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2012-Apr-23 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Apr-20 Fri
| 2.21
| 2.25
| 2.2
| 2.24
| 1,223,670
| ###
| 82.9
| 82.9
| ### |
2012-Apr-19 Thu
| 2.23
| 2.26
| ###
| 2.24
| 1,835,986
| ###
| 73.3
| 73.3
| ### |
2012-Apr-18 Wed
| ###
| 2.24
| ###
| 2.22
| 1,281,657
| 1,435,455
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 1,531,049
| 0
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Apr-05 Thu
| ###
| 2.21
| ###
| ###
| 5,255,950
| 5,807,824
| 23.7
| 23.7
| 0.0 |
2012-Apr-04 Wed
| 2.28
| 2.29
| ###
| 2.2
| 17,648,783
| 20,207,856
| 9.8
| 9.8
| 0.2 |
2012-Apr-03 Tue
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2012-Apr-02 Mon
| 2.49
| 2.53
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Mar-30 Fri
| 2.46
| 2.51
| 2.43
| 2.48
|
|
| 73.1
| 73.1
| 0.2 |
2012-Mar-29 Thu
| 2.47
| 2.49
| 2.44
| 2.46
| 1,206,355
| ###
| ###
| ###
| 0.2 |
2012-Mar-28 Wed
| 2.46
| 2.5
| 2.46
| 2.47
| 1,941,789
| ###
| ###
| ###
| ### |
2012-Mar-27 Tue
| 2.49
| 2.5
| 2.46
| 2.46
|
|
| 22.0
| 22.0
| 0.2 |
2012-Mar-26 Mon
| 2.47
| 2.52
| 2.46
| 2.46
| 2,401,276
| 5,979,177
| 26.6
| 26.6
| 0.2 |
2012-Mar-23 Fri
| 2.48
| 2.49
| 2.43
| 2.46
|
|
| 22.0
| 22.0
| 0.2 |
2012-Mar-22 Thu
| 2.51
| 2.51
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Mar-21 Wed
| 2.53
| 2.55
| 2.49
| 2.53
| 864,057
| 2,177,423
| 69.1
| 69.1
| ### |
2012-Mar-20 Tue
| 2.54
| 2.59
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2012-Mar-19 Mon
| 2.49
| 2.58
| 2.46
| 2.55
| 3,460,243
| ###
| 86.9
| 86.9
| 0.2 |
2012-Mar-16 Fri
| ###
| ###
| ###
| 2.46
| 5,711,184
| 0
| 88.4
| 88.4
| 0.2 |
2012-Mar-15 Thu
| ###
| 2.41
| ###
| 2.4
| 3,333,240
| 4,016,554
| ###
| ###
| ### |
2012-Mar-14 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Mar-12 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Mar-09 Fri
| 2.29
| 2.4
| 2.29
| 2.4
| 1,901,072
| ###
| ###
| ###
| ### |
2012-Mar-08 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 2.28
| ###
| 2.23
| ###
| 1,417,381
| 1,580,379
| 81.5
| 81.5
| 0.0 |
2012-Mar-06 Tue
| 2.41
| 2.43
| ###
| ###
| 848,975
| ###
| 21.0
| 21.0
| 0.0 |
2012-Mar-05 Mon
| 2.42
| 2.48
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Mar-02 Fri
| 2.47
| 2.48
| 2.43
| 2.45
|
|
| 24.7
| 24.7
| 0.2 |
2012-Mar-01 Thu
| 2.43
| 2.48
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Feb-29 Wed
| 2.4
| 2.44
| ###
| 2.44
| 1,987,487
| ###
| 78.2
| 78.2
| 0.2 |
2012-Feb-28 Tue
| 2.44
| 2.44
| 2.41
| 2.42
|
|
| 25.7
| 25.7
| 0.2 |
2012-Feb-27 Mon
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Feb-24 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| 80.7
| 80.7
| 0.2 |
2012-Feb-22 Wed
| ###
| 2.41
| ###
| 2.4
| 1,342,987
| ###
| 76.7
| 76.7
| ### |
2012-Feb-21 Tue
| ###
| 2.45
| ###
| 2.42
| 2,423,254
| 2,968,486
| ###
| ###
| 0.2 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,459,883
| 0
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 2.28
| ###
| 2.24
| ###
| 1,931,353
| ###
| 74.8
| 74.8
| 0.0 |
2012-Feb-16 Thu
| 2.25
| 2.29
| 2.22
| 2.28
| 4,913,123
| ###
| ###
| ###
| 0.2 |
2012-Feb-15 Wed
| 2.22
| 2.26
| 2.21
| 2.25
|
|
| 82.2
| 82.2
| ### |
2012-Feb-14 Tue
| 2.22
| 2.27
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2012-Feb-13 Mon
| 2.22
| ###
| 2.22
| 2.27
| 4,265,342
| 4,734,529
| ###
| ###
| 0.2 |
2012-Feb-10 Fri
| ###
| 2.21
| ###
| 2.2
| 13,388,355
| ###
| ###
| ###
| 0.2 |
2012-Feb-09 Thu
| ###
| ###
| 1.955
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| 1.945
| 3,580,859
| 0
| 5.3
| 5.3
| 0.1 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 691,770
| 0
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,838,570
| 0
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| 2
| 1,182,579
| 0
| 73.2
| 73.2
| 0.1 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2012-Jan-27 Fri
| 1.985
| ###
| ###
| ###
| 1,529,453
| 0
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,762,174
| 0
| 11.9
| 11.9
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 2,484,170
| 0
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,986,125
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 2,066,971
| 0
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 1,688,040
| 0
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 890,674
| 0
| 82.1
| 82.1
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2012-Jan-04 Wed
| ###
| 2.22
| ###
| ###
| 1,062,784
| ###
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 1,142,850
| 0
| 19.6
| 19.6
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2011-Dec-28 Wed
| ###
| 2.2
| ###
| ###
| 376,020
| 413,622
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 2.2
| 2.2
| ###
| ###
| 359,256
| 395,181
| 15.5
| 15.5
| 0.0 |
2011-Dec-22 Thu
| ###
| 2.2
| ###
| ###
| 837,227
| 920,949
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 2.2
| 2.2
| ###
| 2.2
| 2,088,324
| 2,297,156
| 68.6
| 68.6
| 0.2 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-Dec-19 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 2.22
| 2.25
| ###
| 2.24
|
|
| 77.9
| 77.9
| ### |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| 2.24
| 2.27
| ###
| 2.21
| 1,197,820
| 1,359,525
| ###
| ###
| 0.2 |
2011-Dec-13 Tue
| 2.28
| ###
| 2.25
| 2.25
| 1,084,557
| 1,220,126
| 22.8
| 22.8
| ### |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2011-Dec-08 Thu
| 2.41
| 2.41
| ###
| ###
| 1,170,270
| 1,410,175
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 2.43
| ###
| 2.4
| 890,822
| 1,082,348
| ###
| ###
| ### |
2011-Dec-06 Tue
| 2.45
| 2.46
| ###
| ###
| 1,088,373
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 2.43
| 2.46
| 2.42
| 2.46
| 1,237,844
| ###
| ###
| ###
| 0.2 |
2011-Dec-02 Fri
| ###
| 2.4
| ###
| 2.4
| 882,055
| ###
| ###
| ###
| ### |
2011-Dec-01 Thu
| ###
| ###
| 2.29
| ###
| 2,405,483
| 2,754,278
| 31.2
| 31.2
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| 2.27
| 2.28
| 2,281,582
| ###
| 23.0
| 23.0
| 0.2 |
2011-Nov-29 Tue
| 2.24
| 2.29
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Nov-28 Mon
| 2.24
| 2.25
| 2.21
| 2.25
| 783,986
| 1,748,288
| ###
| ###
| ### |
2011-Nov-25 Fri
| 2.22
| 2.23
| ###
| 2.2
|
|
| 32.1
| 32.1
| 0.2 |
2011-Nov-24 Thu
| 2.23
| 2.26
| 2.2
| 2.25
|
|
| 79.7
| 79.7
| ### |
2011-Nov-23 Wed
| 2.23
| 2.25
| ###
| 2.24
| 1,242,449
| 1,397,755
| 85.4
| 85.4
| ### |
2011-Nov-22 Tue
| 2.23
| 2.27
| ###
| 2.24
| 1,562,845
| 1,773,829
| ###
| ###
| ### |
2011-Nov-21 Mon
| 2.25
| 2.29
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Nov-18 Fri
| 2.29
| ###
| 2.25
| 2.27
|
|
| 25.5
| 25.5
| 0.2 |
2011-Nov-17 Thu
| ###
| ###
| 2.27
| ###
| 3,056,353
| ###
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,396,021
| 0
| 29.2
| 29.2
| 0.0 |
2011-Nov-15 Tue
| 2.4
| 2.4
| ###
| ###
| 4,087,429
| ###
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 2.42
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Nov-11 Fri
| 2.42
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Nov-09 Wed
| 2.49
| 2.5
| 2.44
| 2.46
| 2,148,652
| 5,307,170
| 20.9
| 20.9
| 0.2 |
2011-Nov-08 Tue
| 2.45
| 2.49
| 2.41
| 2.43
|
|
| 23.5
| 23.5
| ### |
2011-Nov-07 Mon
| ###
| 2.45
| ###
| 2.45
| 1,462,523
| ###
| 88.9
| 88.9
| 0.2 |
2011-Nov-04 Fri
| ###
| 2.4
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Nov-03 Thu
| 2.29
| ###
| 2.28
| ###
| 1,890,449
| ###
| 82.2
| 82.2
| 0.0 |
2011-Nov-02 Wed
| 2.22
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 2.26
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 2.28
| ###
| 2.28
| 2.28
|
|
| 76.9
| 76.9
| 0.2 |
2011-Oct-28 Fri
| 2.29
| 2.29
| 2.26
| 2.28
|
|
| 38.0
| 38.0
| 0.2 |
2011-Oct-27 Thu
| 2.21
| 2.28
| 2.21
| 2.28
| 1,581,041
| ###
| 83.7
| 83.7
| 0.2 |
2011-Oct-26 Wed
| ###
| 2.21
| ###
| 2.2
| 1,104,277
| 1,220,226
| ###
| ###
| 0.2 |
2011-Oct-25 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| 2.24
| ###
| 2.23
| 1,676,846
| ###
| ###
| ###
| ### |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 1,800,452
| 0
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 4,546,756
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 870,271
| 0
| 21.9
| 21.9
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 894,422
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 1,040,429
| 0
| 19.7
| 19.7
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 2,411,528
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2011-Oct-11 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| 2.22
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2011-Oct-07 Fri
| ###
| 2.23
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2011-Oct-06 Thu
| 2
| ###
| ###
| ###
| 6,342,443
| 0
| 60.1
| 60.1
| 0.0 |
2011-Oct-05 Wed
| 1.88
| 1.975
| 1.88
| ###
| 1,954,146
| ###
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 1.76
| ###
| 1.755
| 1.81
|
|
| 89.3
| 89.3
| ### |
2011-Oct-03 Mon
| 1.85
| 1.85
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Sep-30 Fri
| 1.89
| ###
| 1.855
| ###
| 1,561,729
| ###
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| 1.88
| ###
| 1.855
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| 1.89
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 1.785
| 1.785
| 2,563,723
| 2,288,122
| 21.8
| 21.8
| 0.1 |
2011-Sep-23 Fri
| 1.86
| ###
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Sep-22 Thu
| 2
| 2
| ###
| ###
| 2,184,148
| 2,184,148
| 16.6
| 16.6
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,519,922
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2011-Sep-12 Mon
| 2.22
| 2.26
| ###
| ###
| 1,668,675
| ###
| 19.2
| 19.2
| 0.0 |
2011-Sep-09 Fri
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Sep-08 Thu
| ###
| ###
| 2.24
| 2.26
| 2,806,872
| ###
| 10.7
| 10.7
| ### |
2011-Sep-07 Wed
| ###
| ###
| 2.29
| ###
| 2,698,580
| 3,089,874
| 63.3
| 63.3
| 0.0 |
2011-Sep-06 Tue
| 2.27
| ###
| 2.26
| 2.26
| 2,856,150
| 3,227,449
| 36.6
| 36.6
| ### |
2011-Sep-05 Mon
| ###
| ###
| 2.25
| 2.28
| 1,725,125
| ###
| ###
| ###
| 0.2 |
2011-Sep-02 Fri
| 2.41
| 2.41
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2011-Sep-01 Thu
| 2.46
| 2.49
| 2.41
| 2.42
| 2,368,989
| 5,804,023
| 19.9
| 19.9
| 0.2 |
2011-Aug-31 Wed
| 2.43
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 2.47
| 2.48
| ###
| 2.41
|
|
| 16.0
| 16.0
| 0.2 |
2011-Aug-29 Mon
| 2.43
| 2.51
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Aug-26 Fri
| ###
| 2.43
| ###
| 2.42
|
|
| 86.5
| 86.5
| 0.2 |
2011-Aug-25 Thu
| 2.5
| 2.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Aug-23 Tue
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 2.89
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 4,042,283
| 0
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 980,677
| 0
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 3
| ###
| ###
| ###
| 1,880,058
| 0
| 59.9
| 59.9
| 0.0 |
2011-Aug-10 Wed
| 3
| ###
| 3
| ###
| 1,944,254
| 2,916,381
| 72.9
| 72.9
| 0.0 |
2011-Aug-09 Tue
| ###
| 3
| 2.79
| ###
| 4,237,987
| 12,268,972
| 58.3
| 58.3
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
| 2,027,349
| 0
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 3.26
| ###
| 3.23
| 3.25
| 1,240,123
| ###
| 45.0
| 45.0
| 0.2 |
2011-Aug-03 Wed
| ###
| ###
| 3.26
| 3.28
| 1,317,127
| ###
| ###
| ###
| 0.2 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,777,357
| 0
| 76.5
| 76.5
| 0.0 |
2011-Aug-01 Mon
| ###
| 3.42
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 3.4
| 3.41
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2011-Jul-27 Wed
| ###
| 3.5
| ###
| 3.44
|
|
| 82.4
| 82.4
| 0.2 |
2011-Jul-26 Tue
| 3.4
| 3.41
| ###
| 3.4
|
|
| 64.2
| 64.2
| 0.2 |
2011-Jul-25 Mon
| 3.44
| 3.44
| ###
| ###
| 867,243
| 1,491,657
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 3.4
| 3.48
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Jul-21 Thu
| ###
| 3.4
| ###
| 3.4
| 867,587
| ###
| 73.6
| 73.6
| 0.2 |
2011-Jul-20 Wed
| 3.44
| 3.44
| ###
| 3.4
| 1,172,359
| 2,016,457
| 18.7
| 18.7
| 0.2 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2011-Jul-18 Mon
| ###
| 3.42
| ###
| 3.4
|
|
| 79.8
| 79.8
| 0.2 |
2011-Jul-15 Fri
| ###
| 3.4
| ###
| ###
| 872,728
| ###
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 3.41
| 3.42
| ###
| ###
| 1,148,972
| 1,964,742
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 3.43
| ###
| 3.43
| 2,193,941
| ###
| 91.0
| 91.0
| 0.2 |
2011-Jul-12 Tue
| ###
| 3.4
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-Jul-11 Mon
| 3.43
| 3.47
| ###
| 3.4
| 2,491,640
| ###
| 30.6
| 30.6
| 0.2 |
2011-Jul-08 Fri
| 3.5
| 3.52
| 3.47
| 3.51
|
|
| 61.0
| 61.0
| ### |
2011-Jul-07 Thu
| 3.45
| 3.5
| 3.45
| 3.47
| 1,566,241
| 5,442,687
| ###
| ###
| 0.2 |
2011-Jul-06 Wed
| 3.41
| 3.5
| ###
| 3.5
|
|
| 84.3
| 84.3
| 0.3 |
2011-Jul-05 Tue
| 3.4
| 3.44
| ###
| 3.41
|
|
| 75.7
| 75.7
| ### |
2011-Jul-04 Mon
| 3.44
| 3.44
| ###
| 3.41
|
|
| 24.9
| 24.9
| ### |
2011-Jul-01 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 3.29
| ###
| 2,722,349
| ###
| 68.7
| 68.7
| 0.0 |
2011-Jun-29 Wed
| 3.26
| 3.29
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Jun-28 Tue
| ###
| ###
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2011-Jun-27 Mon
| 3.27
| ###
| 3.25
| ###
| 1,010,288
| ###
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 3.46
| 3.47
| 3.29
| ###
| 1,816,527
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 3.4
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Jun-22 Wed
| 3.48
| 3.48
| ###
| 3.41
|
|
| 15.9
| 15.9
| ### |
2011-Jun-21 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Jun-20 Mon
| ###
| 3.44
| ###
| ###
| 2,600,088
| 4,472,151
| 45.3
| 45.3
| 0.0 |
2011-Jun-17 Fri
| 3.41
| 3.45
| ###
| 3.4
| 2,386,445
| ###
| 34.4
| 34.4
| 0.2 |
2011-Jun-16 Thu
| 3.48
| 3.48
| ###
| ###
| 2,931,586
| 5,100,959
| 17.1
| 17.1
| 0.0 |
2011-Jun-15 Wed
| 3.45
| 3.52
| 3.45
| 3.5
| 1,234,250
| ###
| ###
| ###
| 0.3 |
2011-Jun-14 Tue
| 3.46
| 3.49
| 3.45
| 3.48
| 1,643,472
| 5,702,847
| ###
| ###
| 0.2 |
2011-Jun-10 Fri
| 3.49
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-Jun-09 Thu
| 3.45
| 3.48
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| 3.5
| 3.5
| 3.44
| 3.46
| 3,222,970
| ###
| ###
| ###
| 0.2 |
2011-Jun-07 Tue
| 3.48
| 3.5
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2011-Jun-06 Mon
| 3.48
| 3.5
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2011-Jun-03 Fri
| 3.49
| 3.55
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2011-Jun-02 Thu
| 3.55
| 3.56
| 3.48
| 3.5
| 1,513,944
| 5,329,082
| 26.0
| 26.0
| 0.3 |
2011-Jun-01 Wed
| 3.55
| ###
| 3.54
| 3.59
| 1,558,084
| ###
| ###
| ###
| ### |
2011-May-31 Tue
| 3.58
| 3.58
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2011-May-30 Mon
| 3.58
| ###
| 3.57
| 3.57
| 1,412,156
| ###
| ###
| ###
| 0.3 |
2011-May-27 Fri
| ###
| ###
| 3.58
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-May-26 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 3.58
| ###
| 3.5
| 3.54
| 3,803,088
| ###
| ###
| ###
| 0.3 |
2011-May-24 Tue
| ###
| 3.7
| 3.59
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2011-May-23 Mon
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-May-20 Fri
| ###
| 3.75
| ###
| 3.72
| 2,901,484
| 5,440,282
| 87.1
| 87.1
| 0.3 |
2011-May-19 Thu
| 3.75
| 3.76
| 3.7
| 3.73
| 4,458,551
| ###
| ###
| ###
| ### |
2011-May-18 Wed
| 3.71
| 3.74
| ###
| ###
| 1,329,143
| ###
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 3.7
| 3.74
| ###
| 3.73
| 2,534,888
| 4,740,240
| 75.3
| 75.3
| ### |
2011-May-16 Mon
| ###
| 3.72
| ###
| 3.7
| 2,295,084
| 4,268,856
| ###
| ###
| 0.3 |
2011-May-13 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2011-May-11 Wed
| ###
| 3.74
| 3.59
| 3.71
|
|
| ###
| ###
| ### |
2011-May-10 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2011-May-09 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 3.59
| ###
| 3,823,354
| 6,862,920
| 64.8
| 64.8
| 0.0 |
2011-May-05 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2011-May-04 Wed
| 3.55
| 3.56
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2011-May-03 Tue
| 3.5
| 3.57
| 3.49
| 3.56
| 2,231,350
| ###
| ###
| ###
| 0.3 |
2011-May-02 Mon
| 3.56
| 3.59
| 3.45
| 3.55
| 2,865,343
| ###
| 47.1
| 47.1
| ### |
2011-Apr-29 Fri
| 3.55
| 3.57
| 3.43
| 3.55
|
|
| 82.9
| 82.9
| ### |
2011-Apr-28 Thu
| 3.53
| ###
| 3.52
| 3.55
| 3,950,922
| 6,953,622
| 82.4
| 82.4
| ### |
2011-Apr-27 Wed
| 3.49
| 3.52
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2011-Apr-21 Thu
| 3.51
| 3.51
| 3.46
| 3.46
| 1,885,843
| ###
| ###
| ###
| 0.2 |
2011-Apr-20 Wed
| 3.46
| 3.49
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2011-Apr-19 Tue
| 3.45
| 3.49
| 3.45
| 3.46
| 2,231,544
| 7,743,457
| ###
| ###
| 0.2 |
2011-Apr-18 Mon
| 3.47
| 3.51
| 3.44
| 3.49
| 6,030,588
| ###
| ###
| ###
| ### |
2011-Apr-15 Fri
| 3.4
| 3.47
| ###
| 3.45
| 6,045,250
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| ###
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-Apr-13 Wed
| 3.24
| ###
| 3.22
| 3.27
| 1,880,073
| ###
| ###
| ###
| ### |
2011-Apr-12 Tue
| 3.29
| ###
| 3.21
| 3.23
| 1,296,188
| 2,080,381
| 33.7
| 33.7
| ### |
2011-Apr-11 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 1,368,047
| 0
| 36.6
| 36.6
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 2,225,089
| 0
| 32.2
| 32.2
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 3.28
| ###
| 3.27
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2011-Mar-30 Wed
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 3.2
| 3.23
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Mar-25 Fri
| ###
| 3.25
| ###
| 3.21
| 3,462,659
| 5,626,820
| ###
| ###
| ### |
2011-Mar-24 Thu
| 3
| ###
| ###
| ###
| 2,361,655
| 0
| 84.0
| 84.0
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| 3
|
|
| 22.2
| 22.2
| 0.2 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 2,212,428
| 0
| 16.7
| 16.7
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 7,146,582
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 2,628,589
| 0
| 14.8
| 14.8
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 2,564,271
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 3.25
| 3.25
| ###
| 3.24
| 1,548,582
| 2,516,445
| ###
| ###
| ### |
2011-Mar-11 Fri
| 3.25
| ###
| 3.23
| 3.27
|
|
| 73.2
| 73.2
| ### |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 53.4
| 53.4
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 1,722,053
| 0
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| 3.4
| ###
| ###
| 1,439,652
| ###
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 3.41
| 3.42
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2011-Mar-04 Fri
| 3.41
| 3.46
| ###
| 3.45
|
|
| 73.6
| 73.6
| ### |
2011-Mar-03 Thu
| ###
| 3.41
| 3.28
| ###
| 3,308,450
| ###
| 82.7
| 82.7
| 0.0 |
2011-Mar-02 Wed
| 3.28
| 3.29
| 3.22
| 3.26
| 1,234,450
| ###
| 32.6
| 32.6
| 0.2 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 3.26
| ###
| 3.25
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2011-Feb-25 Fri
| ###
| 3.26
| ###
| 3.23
|
|
| 91.6
| 91.6
| ### |
2011-Feb-24 Thu
| 3.23
| 3.24
| ###
| ###
| 3,109,672
| ###
| 27.0
| 27.0
| 0.0 |
2011-Feb-23 Wed
| 3.23
| 3.28
| 3.23
| 3.27
| 1,128,043
| 3,671,779
| 77.3
| 77.3
| ### |
2011-Feb-22 Tue
| 3.29
| 3.29
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Feb-21 Mon
| ###
| ###
| 3.29
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| 3.29
| ###
| 1,123,956
| ###
| 34.4
| 34.4
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 3.29
| ###
| 1,734,347
| ###
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Feb-14 Mon
| 3.29
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 3.28
| ###
| 3.24
| 3.29
|
|
| 74.0
| 74.0
| ### |
2011-Feb-10 Thu
| 3.2
| ###
| ###
| 3.27
| 2,126,973
| 0
| ###
| ###
| ### |
2011-Feb-09 Wed
| 3.22
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2011-Feb-08 Tue
| 3.2
| 3.24
| 3.2
| 3.24
| 1,232,421
| ###
| ###
| ###
| ### |
2011-Feb-07 Mon
| 3.23
| 3.23
| 3.2
| 3.22
| 849,347
| 2,730,650
| ###
| ###
| 0.2 |
2011-Feb-04 Fri
| ###
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,505,587
| 0
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,239,980
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 3.21
| 3.23
| ###
| ###
| 914,080
| ###
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| 3.23
| 3.24
| 3.21
| 3.21
|
|
| 30.9
| 30.9
| ### |
2011-Jan-25 Tue
| 3.24
| 3.24
| 3.2
| 3.24
| 833,241
| ###
| ###
| ###
| ### |
2011-Jan-24 Mon
| ###
| 3.23
| ###
| 3.23
| 2,517,246
| 4,065,352
| ###
| ###
| ### |
2011-Jan-21 Fri
| ###
| 3.2
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Jan-20 Thu
| 3.23
| 3.25
| ###
| ###
| 2,277,824
| ###
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 3.21
| 3.25
| 3.21
| 3.23
| 1,354,927
| ###
| 67.8
| 67.8
| ### |
2011-Jan-18 Tue
| 3.24
| 3.25
| ###
| 3.21
|
|
| 27.1
| 27.1
| ### |
2011-Jan-17 Mon
| 3.28
| ###
| 3.23
| 3.25
|
|
| 35.2
| 35.2
| 0.2 |
2011-Jan-14 Fri
| 3.28
| ###
| 3.27
| ###
| 528,484
| 864,071
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 3.28
| ###
| 3.25
| 3.28
|
|
| 58.6
| 58.6
| 0.2 |
2011-Jan-12 Wed
| 3.24
| 3.27
| 3.23
| 3.23
|
|
| 28.1
| 28.1
| ### |
2011-Jan-11 Tue
| 3.21
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 3.2
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| 3.24
| 3.27
| 3.21
| 3.22
|
|
| 32.4
| 32.4
| 0.2 |
2011-Jan-06 Thu
| ###
| ###
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 737,084
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 1,411,874
| 0
| 66.8
| 66.8
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 784,124
| 0
| 73.7
| 73.7
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2010-Dec-24 Fri
| 3.4
| 3.4
| ###
| ###
| 1,201,758
| 2,042,988
| 21.3
| 21.3
| 0.0 |
2010-Dec-23 Thu
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 3,356,774
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 2,468,687
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Dec-16 Thu
| ###
| 3.41
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2010-Dec-15 Wed
| 3.5
| 3.52
| 3.21
| 3.4
| 9,283,729
| 31,239,748
| 14.0
| 14.0
| 0.2 |
2010-Dec-14 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2010-Dec-13 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2010-Dec-10 Fri
| 3.5
| 3.51
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Dec-09 Thu
| 3.44
| 3.51
| 3.44
| 3.47
|
|
| 74.0
| 74.0
| 0.2 |
2010-Dec-08 Wed
| 3.43
| 3.48
| 3.41
| 3.47
| 1,189,777
| 4,098,781
| 80.1
| 80.1
| 0.2 |
2010-Dec-07 Tue
| 3.47
| 3.48
| 3.41
| 3.44
|
|
| 25.7
| 25.7
| 0.2 |
2010-Dec-06 Mon
| 3.45
| 3.5
| 3.45
| 3.49
|
|
| 77.3
| 77.3
| ### |
2010-Dec-03 Fri
| 3.54
| 3.55
| 3.44
| 3.46
| 2,100,454
| 7,341,086
| 18.3
| 18.3
| 0.2 |
2010-Dec-02 Thu
| 3.43
| 3.51
| 3.43
| 3.51
|
|
| 83.5
| 83.5
| ### |
2010-Dec-01 Wed
| ###
| 3.43
| ###
| 3.41
|
|
| 82.6
| 82.6
| ### |
2010-Nov-30 Tue
| 3.42
| 3.47
| 3.42
| 3.44
|
|
| 75.7
| 75.7
| 0.2 |
2010-Nov-29 Mon
| ###
| 3.43
| ###
| 3.42
| 1,080,772
| 1,853,523
| 81.7
| 81.7
| 0.2 |
2010-Nov-26 Fri
| 3.5
| 3.52
| 3.4
| 3.4
| 2,531,740
| 8,759,820
| 13.0
| 13.0
| 0.2 |
2010-Nov-25 Thu
| 3.44
| 3.46
| ###
| 3.41
| 1,479,959
| 2,560,329
| 23.5
| 23.5
| ### |
2010-Nov-24 Wed
| 3.43
| 3.48
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2010-Nov-23 Tue
| 3.46
| 3.52
| 3.44
| 3.49
|
|
| 83.5
| 83.5
| ### |
2010-Nov-22 Mon
| 3.54
| 3.56
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Nov-19 Fri
| 3.5
| 3.57
| 3.49
| 3.53
|
|
| 79.8
| 79.8
| 0.3 |
2010-Nov-18 Thu
| 3.5
| 3.53
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 3.46
| 3.57
| 3.46
| 3.52
| 1,959,323
| 6,887,020
| 84.9
| 84.9
| ### |
2010-Nov-16 Tue
| 3.48
| 3.54
| 3.48
| 3.54
| 1,344,377
| ###
| ###
| ###
| 0.3 |
2010-Nov-15 Mon
| 3.45
| 3.54
| 3.45
| 3.5
|
|
| 81.2
| 81.2
| 0.3 |
2010-Nov-12 Fri
| 3.45
| 3.51
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| 3.52
| 3.55
| 3.42
| 3.48
| 1,489,974
| 5,192,559
| 21.4
| 21.4
| 0.2 |
2010-Nov-10 Wed
| 3.51
| 3.58
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2010-Nov-09 Tue
| 3.52
| 3.53
| 3.49
| 3.52
| 1,131,851
| ###
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 3.49
| 3.56
| 3.47
| 3.56
|
|
| 82.8
| 82.8
| 0.3 |
2010-Nov-05 Fri
| 3.5
| 3.52
| 3.45
| 3.49
| 1,225,223
| ###
| 31.6
| 31.6
| ### |
2010-Nov-04 Thu
| 3.49
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| 3.45
| 3.49
| 3.44
| 3.47
| 1,529,954
| ###
| ###
| ###
| 0.2 |
2010-Nov-02 Tue
| 3.46
| 3.48
| 3.44
| 3.47
| 737,958
| ###
| 71.3
| 71.3
| 0.2 |
2010-Nov-01 Mon
| 3.47
| 3.51
| 3.46
| 3.51
|
|
| 76.7
| 76.7
| ### |
2010-Oct-29 Fri
| 3.46
| 3.49
| 3.42
| 3.46
| 2,587,289
| 8,939,083
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 3.44
| 3.49
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 3.53
| 3.56
| 3.44
| 3.45
| 1,447,453
| 5,066,085
| ###
| ###
| ### |
2010-Oct-26 Tue
| 3.47
| 3.55
| 3.45
| 3.52
|
|
| 81.7
| 81.7
| ### |
2010-Oct-25 Mon
| 3.43
| 3.55
| 3.43
| 3.47
|
|
| 68.0
| 68.0
| 0.2 |
2010-Oct-22 Fri
| 3.49
| 3.5
| 3.41
| 3.41
|
|
| 14.9
| 14.9
| ### |
2010-Oct-21 Thu
| 3.57
| 3.57
| 3.48
| 3.48
| 1,141,023
| ###
| 15.0
| 15.0
| 0.2 |
2010-Oct-20 Wed
| 3.48
| 3.54
| 3.46
| 3.53
|
|
| 77.8
| 77.8
| 0.3 |
2010-Oct-19 Tue
| 3.55
| 3.57
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| 3.49
| 3.56
| 3.47
| 3.56
| 1,669,151
| ###
| 85.8
| 85.8
| 0.3 |
2010-Oct-15 Fri
| 3.46
| 3.54
| 3.46
| 3.49
|
|
| 72.9
| 72.9
| ### |
2010-Oct-14 Thu
| 3.43
| 3.51
| 3.43
| 3.51
| 1,387,072
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| 3.48
| 3.5
| 3.4
| 3.4
| 948,043
| 3,270,748
| ###
| ###
| 0.2 |
2010-Oct-12 Tue
| 3.48
| 3.5
| 3.46
| 3.47
|
|
| 45.4
| 45.4
| 0.2 |
2010-Oct-11 Mon
| 3.55
| 3.55
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2010-Oct-08 Fri
| 3.55
| 3.56
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2010-Oct-07 Thu
| 3.48
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 3.45
| 3.49
| 3.44
| 3.48
|
|
| 72.1
| 72.1
| 0.2 |
2010-Oct-05 Tue
| 3.46
| 3.48
| 3.42
| 3.42
| 2,423,223
| ###
| 24.9
| 24.9
| 0.2 |
2010-Oct-04 Mon
| 3.53
| 3.54
| 3.43
| 3.52
|
|
| 31.8
| 31.8
| ### |
2010-Oct-01 Fri
| 3.44
| 3.56
| 3.44
| 3.55
|
|
| 88.9
| 88.9
| ### |
2010-Sep-30 Thu
| ###
| ###
| 3.55
| ###
| 1,663,087
| 2,951,979
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 3.71
| 3.71
| ###
| ###
| 1,431,686
| 2,655,777
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| 3.71
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,405,825
| 0
| 78.5
| 78.5
| 0.0 |
2010-Sep-24 Fri
| 3.59
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2010-Sep-23 Thu
| 3.73
| 3.73
| ###
| ###
| 1,301,720
| ###
| 20.6
| 20.6
| 0.0 |
2010-Sep-22 Wed
| 3.76
| 3.77
| 3.73
| 3.74
|
|
| 28.8
| 28.8
| 0.3 |
2010-Sep-21 Tue
| 3.73
| 3.78
| 3.71
| 3.75
|
|
| 78.7
| 78.7
| 0.3 |
2010-Sep-20 Mon
| ###
| 3.75
| 3.55
| ###
| 2,914,758
| ###
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| 3.74
| ###
| 3.73
|
|
| 86.0
| 86.0
| ### |
2010-Sep-16 Thu
| ###
| ###
| 3.57
| ###
| 2,772,154
| ###
| 37.6
| 37.6
| 0.0 |
2010-Sep-15 Wed
| 3.56
| ###
| 3.55
| ###
| 3,622,586
| ###
| 76.1
| 76.1
| 0.0 |
2010-Sep-14 Tue
| 3.51
| ###
| 3.51
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2010-Sep-13 Mon
| 3.48
| 3.53
| 3.47
| 3.53
| 4,661,845
| 16,316,457
| 78.7
| 78.7
| 0.3 |
2010-Sep-10 Fri
| 3.45
| 3.49
| 3.45
| 3.47
| 2,262,741
| ###
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 3.44
| 3.52
| 3.42
| 3.47
| 2,949,350
| 10,234,244
| ###
| ###
| 0.2 |
2010-Sep-08 Wed
| 3.55
| ###
| 3.52
| 3.55
| 2,390,975
| ###
| 73.9
| 73.9
| ### |
2010-Sep-07 Tue
| ###
| ###
| 3.57
| 3.58
| 2,918,480
| 5,209,486
| ###
| ###
| 0.3 |
2010-Sep-06 Mon
| 3.55
| 3.71
| 3.54
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2010-Sep-03 Fri
| 3.44
| 3.53
| 3.41
| 3.52
| 2,908,540
| ###
| 81.7
| 81.7
| ### |
2010-Sep-02 Thu
| 3.44
| 3.45
| ###
| 3.43
| 1,720,121
| ###
| ###
| ###
| 0.2 |
2010-Sep-01 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 3.28
| ###
| 3.27
| 3.29
| 1,963,929
| 3,211,023
| ###
| ###
| ### |
2010-Aug-30 Mon
| 3.2
| ###
| ###
| ###
| 2,524,682
| 0
| 88.6
| 88.6
| 0.0 |
2010-Aug-27 Fri
| ###
| 3.21
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 3.26
| 3.26
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Aug-24 Tue
| 3.27
| ###
| 3.24
| 3.26
| 1,237,647
| 2,004,988
| ###
| ###
| 0.2 |
2010-Aug-23 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| 3.26
| ###
| 1,199,255
| 1,954,785
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 3.43
| 3.43
| ###
| ###
| 2,451,382
| 4,204,120
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| 3.42
| 3.29
| 3.4
| 2,028,527
| ###
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| ###
| 3.27
| ###
| 3.24
| 1,464,229
| ###
| ###
| ###
| ### |
2010-Aug-16 Mon
| ###
| 3.2
| ###
| ###
| 1,527,951
| 2,444,721
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 3.25
| 3.25
| ###
| 3.2
|
|
| 13.2
| 13.2
| 0.2 |
2010-Aug-12 Thu
| 3.4
| 3.4
| 3.2
| 3.2
| 2,650,485
| ###
| ###
| ###
| 0.2 |
2010-Aug-11 Wed
| 3.44
| 3.46
| ###
| ###
| 1,842,378
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 3.42
| 3.49
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2010-Aug-09 Mon
| ###
| 3.44
| ###
| 3.41
| 1,129,670
| ###
| ###
| ###
| ### |
2010-Aug-06 Fri
| ###
| 3.44
| ###
| 3.41
| 1,629,343
| ###
| ###
| ###
| ### |
2010-Aug-05 Thu
| 3.24
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 3.28
| 3.28
| 3.23
| 3.25
|
|
| 25.6
| 25.6
| 0.2 |
2010-Aug-03 Tue
| 3.28
| 3.29
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2010-Aug-02 Mon
| 3.25
| 3.26
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 3.25
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Jul-29 Thu
| 3.29
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2010-Jul-28 Wed
| ###
| ###
| 3.22
| 3.28
| 1,075,982
| ###
| 16.7
| 16.7
| 0.2 |
2010-Jul-27 Tue
| ###
| 3.41
| ###
| ###
| 977,757
| 1,667,075
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 3.28
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jul-23 Fri
| 3.29
| ###
| 3.25
| ###
| 1,164,389
| ###
| 72.5
| 72.5
| 0.0 |
2010-Jul-22 Thu
| 3.23
| 3.29
| 3.2
| 3.21
| 1,102,427
| 3,577,375
| ###
| ###
| ### |
2010-Jul-21 Wed
| 3.28
| ###
| 3.23
| 3.24
| 1,465,521
| ###
| 21.0
| 21.0
| ### |
2010-Jul-20 Tue
| 3.29
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 3.41
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| 3.42
| ###
| ###
| 1,098,250
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| 3.41
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2010-Jul-13 Tue
| 3.25
| 3.29
| 3.23
| 3.26
| 1,057,942
| ###
| 77.0
| 77.0
| 0.2 |
2010-Jul-12 Mon
| 3.25
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Jul-09 Fri
| 3.27
| ###
| 3.22
| 3.25
|
|
| 23.8
| 23.8
| 0.2 |
2010-Jul-08 Thu
| 3.2
| 3.25
| ###
| 3.25
| 1,536,758
| ###
| 82.6
| 82.6
| 0.2 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| 3
| ###
| 2,236,274
| ###
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 3.2
| 3.2
| ###
| ###
| 2,019,186
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 3.21
| 3.22
| 1,422,781
| ###
| 25.0
| 25.0
| 0.2 |
2010-Jun-25 Fri
| ###
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2010-Jun-24 Thu
| 3.2
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2010-Jun-23 Wed
| 3.2
| 3.25
| ###
| ###
| 3,549,970
| ###
| 37.2
| 37.2
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| 3.2
| 2,444,126
| 0
| 17.8
| 17.8
| 0.2 |
2010-Jun-21 Mon
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 3.46
| 3.47
| 3.41
| 3.45
|
|
| 27.7
| 27.7
| ### |
2010-Jun-17 Thu
| 3.46
| 3.48
| 3.41
| 3.44
| 1,712,722
| 5,900,327
| ###
| ###
| 0.2 |
2010-Jun-16 Wed
| 3.43
| 3.53
| 3.4
| 3.49
|
|
| 81.2
| 81.2
| ### |
2010-Jun-15 Tue
| 3.41
| 3.43
| ###
| ###
| 2,968,248
| 5,090,545
| 29.4
| 29.4
| 0.0 |
2010-Jun-11 Fri
| 3.51
| 3.52
| ###
| 3.41
|
|
| 14.4
| 14.4
| ### |
2010-Jun-10 Thu
| 3.44
| 3.52
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 3.53
| 3.57
| 3.43
| 3.47
| 1,841,746
| ###
| 24.6
| 24.6
| 0.2 |
2010-Jun-08 Tue
| 3.57
| ###
| 3.55
| ###
| 2,702,081
| ###
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| 3.53
| 3.58
| 2,112,157
| 3,727,957
| 36.7
| 36.7
| 0.3 |
2010-Jun-04 Fri
| ###
| 3.76
| ###
| ###
| 1,271,659
| ###
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 3.77
| 3.81
| 3.72
| 3.74
| 1,741,547
| 6,556,924
| 24.6
| 24.6
| 0.3 |
2010-Jun-02 Wed
| 3.87
| 3.87
| ###
| ###
| 1,058,059
| 2,047,344
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 3.78
| 3.85
| 3.76
| 3.84
|
|
| ###
| ###
| 0.3 |
2010-May-31 Mon
| 3.72
| 3.83
| 3.72
| 3.8
| 1,359,951
| ###
| ###
| ###
| ### |
2010-May-28 Fri
| 3.75
| 3.83
| ###
| 3.76
|
|
| 63.2
| 63.2
| 0.3 |
2010-May-27 Thu
| ###
| 3.73
| 3.59
| 3.7
| 1,451,948
| 5,314,129
| 75.7
| 75.7
| 0.3 |
2010-May-26 Wed
| ###
| 3.71
| 3.56
| ###
| 1,939,044
| 7,048,424
| 25.4
| 25.4
| 0.0 |
2010-May-25 Tue
| ###
| 3.7
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 3.76
| 3.8
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-May-21 Fri
| ###
| 3.73
| 3.54
| ###
| 3,424,820
| 12,449,220
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 3.86
| ###
| 3.7
| 3.72
|
|
| 20.5
| 20.5
| 0.3 |
2010-May-19 Wed
| ###
| ###
| 3.82
| 3.88
| 3,326,882
| 6,354,344
| 36.9
| 36.9
| 0.3 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 4,806,859
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 1,976,758
| 0
| 74.6
| 74.6
| 0.0 |
2010-May-13 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 2,463,754
| 0
| 90.6
| 90.6
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 1,368,855
| 0
| 43.1
| 43.1
| 0.0 |
2010-May-10 Mon
| 3.83
| ###
| 3.82
| ###
| 2,263,142
| ###
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 3.78
| ###
| 3.71
| 3.84
| 2,041,926
| 3,787,772
| ###
| ###
| 0.3 |
2010-May-06 Thu
| 3.89
| ###
| 3.83
| ###
| 1,888,351
| ###
| 85.9
| 85.9
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 1,846,377
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 3,150,029
| 0
| 30.3
| 30.3
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2010-Apr-28 Wed
| 3.88
| ###
| 3.87
| ###
| 1,270,029
| ###
| 78.2
| 78.2
| 0.0 |
2010-Apr-27 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
| 1,437,343
| 0
| 24.7
| 24.7
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 565,451
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 1,654,446
| 0
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 4
| 4
| ###
| ###
| 2,331,820
| 4,663,640
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Apr-13 Tue
| 4
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| 4
|
|
| 75.4
| 75.4
| 0.3 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 1,249,588
| 0
| 27.5
| 27.5
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 1,165,251
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2010-Apr-01 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 576,420
| 0
| 72.0
| 72.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 593,852
| 0
| 74.5
| 74.5
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 1,055,749
| 0
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 981,882
| 0
| 80.7
| 80.7
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 632,974
| 0
| 25.7
| 25.7
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 1,420,845
| 0
| 79.8
| 79.8
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 4
| ###
| 1,241,641
| 2,483,282
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2010-Mar-17 Wed
| 4.23
| 4.24
| ###
| 4.23
| 2,494,846
| 5,289,073
| ###
| ###
| 0.3 |
2010-Mar-16 Tue
| 4.22
| 4.22
| ###
| 4.21
| 1,169,058
| ###
| ###
| ###
| ### |
2010-Mar-15 Mon
| ###
| 4.21
| ###
| ###
| 1,354,278
| 2,850,755
| 82.2
| 82.2
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Mar-11 Thu
| ###
| 4.22
| ###
| ###
| 2,665,277
| ###
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 4.25
| 4.25
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2010-Mar-09 Tue
| 4.2
| 4.27
| ###
| 4.26
| 1,058,250
| ###
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| 4.22
| 4.28
| 4.2
| 4.22
| 1,135,748
| 4,815,571
| 71.3
| 71.3
| ### |
2010-Mar-05 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2010-Mar-04 Thu
| ###
| 4.23
| ###
| ###
| 1,171,988
| 2,478,754
| 34.3
| 34.3
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| 4
| ###
| 973,358
| ###
| 86.7
| 86.7
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 735,543
| 0
| 74.7
| 74.7
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 2,218,042
| 0
| 34.3
| 34.3
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 3.87
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2010-Feb-23 Tue
| 3.89
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| 3.88
| ###
| 3.85
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2010-Feb-18 Thu
| 3.84
| ###
| 3.79
| 3.88
| 863,757
| ###
| ###
| ###
| 0.3 |
2010-Feb-17 Wed
| 3.78
| 3.81
| 3.77
| 3.8
| 1,175,375
| 4,454,671
| 69.6
| 69.6
| ### |
2010-Feb-16 Tue
| 3.85
| 3.85
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Feb-15 Mon
| 3.83
| 3.83
| 3.76
| 3.79
| 472,541
| ###
| ###
| ###
| ### |
2010-Feb-12 Fri
| 3.77
| 3.86
| 3.77
| 3.86
|
|
| 83.1
| 83.1
| 0.3 |
2010-Feb-11 Thu
| 3.79
| 3.82
| 3.75
| 3.78
| 713,680
| 2,701,278
| 23.6
| 23.6
| 0.3 |
2010-Feb-10 Wed
| 3.83
| 3.84
| 3.77
| 3.82
|
|
| 39.6
| 39.6
| 0.3 |
2010-Feb-09 Tue
| 3.7
| 3.77
| ###
| 3.75
|
|
| 82.5
| 82.5
| 0.3 |
2010-Feb-08 Mon
| 3.78
| 3.84
| 3.71
| 3.78
| 1,009,774
| ###
| 71.1
| 71.1
| 0.3 |
2010-Feb-05 Fri
| ###
| 3.85
| ###
| 3.85
|
|
| 94.0
| 94.0
| 0.3 |
2010-Feb-04 Thu
| ###
| ###
| 3.74
| 3.77
| 1,326,971
| ###
| 11.4
| 11.4
| ### |
2010-Feb-03 Wed
| ###
| ###
| 3.83
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Feb-02 Tue
| 3.76
| ###
| 3.73
| ###
| 1,783,321
| ###
| 85.4
| 85.4
| 0.0 |
2010-Feb-01 Mon
| ###
| 3.75
| 3.59
| 3.73
|
|
| 94.6
| 94.6
| ### |
2010-Jan-29 Fri
| ###
| ###
| 3.57
| 3.58
| 1,759,944
| ###
| 44.7
| 44.7
| 0.3 |
2010-Jan-28 Thu
| 3.7
| 3.71
| 3.57
| ###
| 2,751,583
| ###
| 31.6
| 31.6
| 0.0 |
2010-Jan-27 Wed
| 3.75
| 3.78
| ###
| 3.73
|
|
| 47.7
| 47.7
| ### |
2010-Jan-25 Mon
| 3.8
| 3.85
| 3.75
| 3.82
| 1,245,159
| ###
| ###
| ###
| 0.3 |
2010-Jan-22 Fri
| 3.82
| ###
| 3.82
| 3.87
|
|
| 74.9
| 74.9
| ### |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 698,027
| 0
| 38.6
| 38.6
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 4
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2010-Jan-18 Mon
| ###
| 4.21
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Jan-15 Fri
| 4.21
| 4.22
| ###
| ###
| 823,229
| ###
| 29.0
| 29.0
| 0.0 |
2010-Jan-14 Thu
| 4.2
| 4.21
| ###
| ###
| 634,275
| 1,335,148
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 4.2
| 4.21
| ###
| ###
| 1,106,450
| 2,329,077
| 26.1
| 26.1
| 0.0 |
2010-Jan-12 Tue
| 4.28
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2010-Jan-11 Mon
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 350,429
| 0
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 4.29
| ###
| 4.27
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Jan-06 Wed
| 4.24
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 4.25
| 4.28
| 4.24
| 4.27
|
|
| 67.0
| 67.0
| ### |
2010-Jan-04 Mon
| 4.28
| 4.28
| ###
| 4.23
| 260,525
| 557,523
| ###
| ###
| 0.3 |
2009-Dec-31 Thu
| 4.22
| 4.29
| 4.2
| 4.25
| 311,029
| ###
| ###
| ###
| ### |
2009-Dec-30 Wed
| 4.24
| 4.25
| ###
| 4.22
| 303,976
| 645,949
| ###
| ###
| ### |
2009-Dec-29 Tue
| ###
| 4.26
| ###
| 4.23
| 686,940
| 1,463,182
| ###
| ###
| 0.3 |
2009-Dec-24 Thu
| ###
| 4.2
| ###
| ###
| 258,979
| 543,855
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 73.0
| 73.0
| ### |
2009-Dec-22 Tue
| ###
| 4.2
| ###
| ###
| 791,974
| 1,663,145
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 4
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 3.89
| 3.89
| 3.82
| 3.88
|
|
| 36.2
| 36.2
| 0.3 |
2009-Dec-15 Tue
| 3.86
| ###
| 3.82
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2009-Dec-14 Mon
| 3.82
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Dec-10 Thu
| ###
| ###
| 3.86
| ###
| 1,098,456
| 2,120,020
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 3.85
| ###
| 3.81
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Dec-08 Tue
| ###
| 4
| 3.89
| ###
| 859,685
| 3,391,457
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| 4
| 1,462,445
| 0
| ###
| ###
| 0.3 |
2009-Dec-04 Fri
| ###
| ###
| 4
| ###
| 669,076
| 1,338,152
| 37.6
| 37.6
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 1,553,578
| 0
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| 4
| 3.88
| ###
| 1,794,672
| ###
| 77.0
| 77.0
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 3.87
| ###
| 2,339,851
| ###
| 26.3
| 26.3
| 0.0 |
2009-Nov-27 Fri
| 4
| 4
| 3.8
| 3.85
| 1,382,250
| 5,390,775
| ###
| ###
| 0.3 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 1,131,220
| 0
| 23.0
| 23.0
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,055,787
| 0
| 32.2
| 32.2
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
| 841,180
| 0
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 1,211,777
| 0
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| 4.21
| 4.23
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2009-Nov-18 Wed
| 4.22
| 4.23
| ###
| 4.2
| 782,783
| 1,655,586
| 35.6
| 35.6
| ### |
2009-Nov-17 Tue
| 4.27
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-Nov-16 Mon
| 4.24
| 4.27
| ###
| 4.2
| 542,982
| ###
| 24.8
| 24.8
| ### |
2009-Nov-13 Fri
| 4.28
| 4.28
| ###
| 4.22
| 1,089,549
| ###
| ###
| ###
| ### |
2009-Nov-12 Thu
| ###
| ###
| ###
| 4.28
| 1,808,052
| 0
| ###
| ###
| 0.3 |
2009-Nov-11 Wed
| 4.2
| 4.23
| ###
| ###
| 3,673,482
| ###
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| 4.44
| 4.2
| 4.21
|
|
| 11.1
| 11.1
| ### |
2009-Nov-09 Mon
| ###
| ###
| ###
| 4.29
| 1,122,653
| 0
| ###
| ###
| ### |
2009-Nov-06 Fri
| 4.21
| 4.28
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-Nov-05 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| 4.21
| 1,036,927
| 0
| ###
| ###
| ### |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 846,856
| 0
| 22.7
| 22.7
| 0.0 |
2009-Nov-02 Mon
| 4.21
| 4.21
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2009-Oct-30 Fri
| 4.25
| ###
| 4.25
| 4.29
| 1,860,126
| ###
| ###
| ###
| ### |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 1,803,989
| 0
| 83.4
| 83.4
| 0.0 |
2009-Oct-28 Wed
| 4.54
| 4.54
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Oct-27 Tue
| ###
| 4.7
| 4.48
| 4.54
| 1,846,942
| ###
| 31.6
| 31.6
| 0.3 |
2009-Oct-26 Mon
| ###
| ###
| 4.56
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2009-Oct-23 Fri
| ###
| 4.72
| 4.58
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2009-Oct-22 Thu
| 4.7
| 4.8
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Oct-21 Wed
| 4.45
| 4.76
| 4.44
| 4.73
| 3,017,580
| ###
| ###
| ###
| 0.3 |
2009-Oct-20 Tue
| 4.29
| 4.43
| 4.26
| 4.43
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 4.25
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| 4.29
| ###
| 4.21
| 4.25
|
|
| 30.9
| 30.9
| ### |
2009-Oct-15 Thu
| 4.25
| 4.29
| 4.21
| 4.29
| 1,289,879
| 5,481,985
| ###
| ###
| ### |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2009-Oct-12 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2009-Oct-09 Fri
| 4.26
| 4.26
| ###
| 4.23
| 2,129,828
| ###
| ###
| ###
| 0.3 |
2009-Oct-07 Wed
| 4.2
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 4
| ###
| 1,839,141
| 3,678,282
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 2,021,748
| 0
| 84.3
| 84.3
| 0.0 |
2009-Oct-01 Thu
| 4.25
| 4.28
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2009-Sep-30 Wed
| 4.29
| 4.43
| ###
| 4.25
| 2,575,158
| 5,703,974
| ###
| ###
| ### |
2009-Sep-29 Tue
| 4.2
| ###
| ###
| 4.28
|
|
| 82.2
| 82.2
| 0.3 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 761,554
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2009-Sep-24 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Sep-23 Wed
| 4.24
| ###
| 4.21
| 4.23
| 2,168,476
| 4,564,641
| 32.4
| 32.4
| 0.3 |
2009-Sep-22 Tue
| 4.23
| ###
| ###
| 4.2
| 4,140,870
| 0
| 34.0
| 34.0
| ### |
2009-Sep-21 Mon
| 4.29
| ###
| 4.25
| 4.28
| 1,022,971
| ###
| 39.8
| 39.8
| 0.3 |
2009-Sep-18 Fri
| 4.23
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2009-Sep-16 Wed
| 4.46
| 4.46
| 4.21
| 4.27
| 3,537,982
| 15,337,151
| 8.6
| 8.6
| ### |
2009-Sep-15 Tue
| ###
| 4.29
| ###
| 4.28
| 3,225,526
| 6,918,753
| ###
| ###
| 0.3 |
2009-Sep-14 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 4.22
| 4.24
| ###
| 4.21
| 2,337,453
| ###
| ###
| ###
| ### |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,890,280
| 0
| 80.1
| 80.1
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 4,802,243
| 0
| 62.1
| 62.1
| 0.0 |
2009-Sep-07 Mon
| 3.84
| ###
| 3.79
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2009-Sep-04 Fri
| 3.78
| ###
| 3.78
| 3.8
|
|
| 70.9
| 70.9
| ### |
2009-Sep-03 Thu
| 3.74
| 3.77
| ###
| 3.72
| 9,666,156
| ###
| ###
| ###
| 0.3 |
2009-Sep-02 Wed
| 3.81
| 3.85
| 3.71
| 3.77
| 3,997,145
| ###
| ###
| ###
| ### |
2009-Sep-01 Tue
| 4
| ###
| ###
| ###
| 3,137,521
| 0
| 24.0
| 24.0
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| 4
| ###
| 3,196,428
| 6,392,856
| 34.3
| 34.3
| 0.0 |
2009-Aug-28 Fri
| 3.83
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| ###
| ###
| 3.56
| 3.8
| 8,591,044
| 15,292,058
| 9.0
| 9.0
| ### |
2009-Aug-25 Tue
| 3.26
| ###
| 3.25
| 3.48
|
|
| ###
| ###
| 0.2 |
2009-Aug-24 Mon
| ###
| ###
| 3.21
| 3.25
| 2,215,243
| ###
| 12.7
| 12.7
| 0.2 |
2009-Aug-21 Fri
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2009-Aug-20 Thu
| 3.23
| 3.41
| ###
| 3.4
| 3,634,329
| ###
| 92.0
| 92.0
| 0.2 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 2,683,927
| 0
| 86.1
| 86.1
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 2,586,653
| 0
| 60.7
| 60.7
| 0.0 |
2009-Aug-12 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2009-Aug-11 Tue
| 2.82
| 2.88
| 2.81
| 2.86
|
|
| 75.2
| 75.2
| 0.2 |
2009-Aug-10 Mon
| 2.79
| 2.85
| 2.79
| 2.8
| 3,005,125
| 8,474,452
| ###
| ###
| 0.2 |
2009-Aug-07 Fri
| 2.8
| 2.82
| 2.76
| 2.8
| 2,190,625
| 6,111,843
| ###
| ###
| 0.2 |
2009-Aug-06 Thu
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| 69.0
| 69.0
| 0.2 |
2009-Aug-05 Wed
| 2.77
| 2.82
| 2.76
| 2.79
|
|
| 80.9
| 80.9
| ### |
2009-Aug-04 Tue
| 2.74
| 2.83
| 2.74
| 2.77
| 2,469,956
| 6,878,827
| ###
| ###
| 0.2 |
2009-Aug-03 Mon
| 2.8
| 2.83
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jul-31 Fri
| 2.74
| 2.8
| 2.73
| 2.8
| 1,759,157
| ###
| ###
| ###
| 0.2 |
2009-Jul-30 Thu
| ###
| 2.73
| ###
| 2.72
|
|
| 87.6
| 87.6
| 0.2 |
2009-Jul-29 Wed
| 2.47
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| 2.47
| 2.27
| 2.45
| 2,261,355
| ###
| 92.4
| 92.4
| 0.2 |
2009-Jul-27 Mon
| 2.23
| ###
| 2.23
| ###
| 1,196,650
| ###
| 89.6
| 89.6
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 2.2
| 2.22
|
|
| 12.4
| 12.4
| 0.2 |
2009-Jul-23 Thu
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 1,183,571
| 0
| 25.9
| 25.9
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| 2.25
| ###
| 972,956
| 1,094,575
| 76.9
| 76.9
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 1,296,853
| 0
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 2.28
| ###
| 2.26
| 2.28
|
|
| 62.4
| 62.4
| 0.2 |
2009-Jul-14 Tue
| 2.2
| 2.26
| ###
| 2.25
|
|
| 80.8
| 80.8
| ### |
2009-Jul-13 Mon
| 2.24
| 2.25
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2009-Jul-10 Fri
| 2.22
| 2.26
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 1,339,421
| 0
| 69.5
| 69.5
| 0.0 |
2009-Jul-08 Wed
| ###
| 2.23
| ###
| 2.23
| 1,896,027
| 2,114,070
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| 2.22
| ###
| 2.2
| 1,042,327
| 1,156,982
| 89.7
| 89.7
| 0.2 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2009-Jul-03 Fri
| 2.22
| 2.25
| 2.21
| 2.22
|
|
| 66.4
| 66.4
| 0.2 |
2009-Jul-02 Thu
| 2.28
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| 2.25
| 2.27
| 2.22
| 2.22
| 1,207,056
| 2,709,840
| 21.9
| 21.9
| 0.2 |
2009-Jun-30 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| 33.1
| 33.1
| ### |
2009-Jun-29 Mon
| ###
| ###
| 2.24
| 2.25
| 1,773,523
| 1,986,345
| 25.1
| 25.1
| ### |
2009-Jun-26 Fri
| 2.42
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| 2.4
| 3,122,275
| 0
| 4.9
| 4.9
| ### |
2009-Jun-24 Wed
| 2.55
| ###
| 2.54
| 2.56
|
|
| 70.2
| 70.2
| 0.2 |
2009-Jun-23 Tue
| 2.55
| 2.59
| 2.48
| 2.58
|
|
| 85.1
| 85.1
| 0.2 |
2009-Jun-22 Mon
| ###
| ###
| 2.57
| ###
| 715,184
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 1,133,372
| 0
| 83.5
| 83.5
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 2.56
| ###
| 1,768,874
| 2,264,158
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 2.58
| ###
| 1,267,155
| 1,634,629
| 80.6
| 80.6
| 0.0 |
2009-Jun-16 Tue
| 2.52
| ###
| 2.51
| ###
| 989,888
| ###
| 88.8
| 88.8
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| 2.58
| ###
| 2,349,370
| 3,030,687
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 2.76
| 2.77
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jun-11 Thu
| 2.86
| ###
| 2.76
| 2.77
|
|
| 14.2
| 14.2
| 0.2 |
2009-Jun-10 Wed
| 2.77
| 2.86
| 2.75
| 2.84
|
|
| 81.1
| 81.1
| 0.2 |
2009-Jun-09 Tue
| 2.8
| 2.81
| 2.75
| 2.76
| 1,166,582
| ###
| ###
| ###
| 0.2 |
2009-Jun-05 Fri
| 2.8
| ###
| 2.75
| 2.77
| 1,841,856
| 2,532,552
| 30.1
| 30.1
| 0.2 |
2009-Jun-04 Thu
| 2.84
| ###
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| ###
| 2.8
| ###
| 2.78
| 1,215,658
| 1,701,921
| 85.7
| 85.7
| 0.2 |
2009-Jun-02 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 2.55
| 2.58
| 2.51
| 2.55
| 1,894,320
| 4,821,044
| 61.6
| 61.6
| 0.2 |
2009-May-29 Fri
| ###
| ###
| 2.55
| 2.59
| 1,153,121
| 1,470,229
| ###
| ###
| 0.2 |
2009-May-28 Thu
| 2.7
| 2.74
| ###
| ###
| 1,239,973
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 2.75
| ###
| 2.73
|
|
| 90.2
| 90.2
| ### |
2009-May-26 Tue
| ###
| ###
| 2.56
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 2.55
| 2.59
| 2.52
| 2.55
|
|
| 73.7
| 73.7
| 0.2 |
2009-May-22 Fri
| ###
| 2.56
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-May-21 Thu
| 2.47
| 2.5
| 2.41
| 2.46
| 1,782,842
| 4,376,877
| ###
| ###
| 0.2 |
2009-May-20 Wed
| 2.53
| 2.59
| 2.49
| 2.5
|
|
| 27.2
| 27.2
| 0.2 |
2009-May-19 Tue
| 2.58
| ###
| 2.5
| 2.53
|
|
| 24.8
| 24.8
| ### |
2009-May-18 Mon
| 2.53
| 2.55
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| ###
| 2.46
| 2.47
| 884,058
| ###
| 10.8
| 10.8
| ### |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 2.71
| 2.75
| ###
| ###
| 1,778,044
| ###
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 1,041,820
| 0
| 39.3
| 39.3
| 0.0 |
2009-May-11 Mon
| 2.74
| 2.75
| ###
| ###
| 1,591,981
| 2,188,973
| 25.1
| 25.1
| 0.0 |
2009-May-08 Fri
| ###
| 2.74
| ###
| ###
| 1,419,376
| 1,944,545
| 67.8
| 67.8
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 2.51
| 2.54
| 778,340
| ###
| ###
| ###
| ### |
2009-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 2.56
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-May-01 Fri
| 2.46
| 2.55
| 2.4
| 2.5
| 1,430,973
| 3,541,658
| 77.1
| 77.1
| 0.2 |
2009-Apr-30 Thu
| ###
| 2.5
| ###
| 2.49
| 1,883,984
| 2,354,980
| 93.4
| 93.4
| 0.2 |
2009-Apr-29 Wed
| 2.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 2.24
| ###
| 2.2
| 654,445
| 732,978
| ###
| ###
| 0.2 |
2009-Apr-27 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 2.2
| 2.26
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Apr-23 Thu
| 2.24
| 2.29
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2009-Apr-22 Wed
| 2.25
| ###
| ###
| 2.22
|
|
| 27.8
| 27.8
| 0.2 |
2009-Apr-21 Tue
| 2.22
| 2.23
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| 2.21
| 2.27
| 1,696,778
| ###
| ###
| ###
| 0.2 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,284,174
| 0
| 26.0
| 26.0
| 0.0 |
2009-Apr-16 Thu
| ###
| 2.41
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| 2.45
| 2.28
| 2.29
| 1,399,423
| ###
| 10.9
| 10.9
| ### |
2009-Apr-14 Tue
| ###
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 2.24
| 2.29
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 832,071
| 0
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 2.29
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 1.955
| ###
| 924,340
| 903,542
| 30.8
| 30.8
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| 1.975
| 2
| 1,456,453
| 1,438,247
| 31.3
| 31.3
| 0.1 |
2009-Mar-27 Fri
| 2
| ###
| 2
| ###
| 1,646,575
| 1,646,575
| 77.8
| 77.8
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| 1.975
| 1,685,283
| 0
| ###
| ###
| ### |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 2,003,077
| 0
| 74.4
| 74.4
| 0.0 |
2009-Mar-24 Tue
| 1.84
| ###
| ###
| 1.89
|
|
| ###
| ###
| ### |
2009-Mar-23 Mon
| 1.685
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 1.7
| 1.725
| 1.655
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Mar-19 Thu
| 1.73
| 1.755
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 1.71
| ###
| ###
| 1.75
| 2,023,920
| 0
| ###
| ###
| 0.1 |
2009-Mar-17 Tue
| 1.7
| 1.74
| ###
| 1.7
| 1,229,673
| ###
| ###
| ###
| ### |
2009-Mar-16 Mon
| 1.7
| 1.72
| ###
| ###
| 1,914,858
| 1,646,777
| 23.9
| 23.9
| 0.0 |
2009-Mar-13 Fri
| ###
| 1.745
| 1.655
| 1.7
| 1,714,521
| 2,914,685
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 1,201,579
| 0
| 29.6
| 29.6
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 1.55
| 1.56
|
|
| 20.5
| 20.5
| ### |
2009-Mar-06 Fri
| 1.57
| ###
| 1.55
| ###
| 1,398,188
| ###
| 80.6
| 80.6
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 1.52
| 1.57
|
|
| ###
| ###
| 0.1 |
2009-Mar-04 Wed
| 1.74
| 1.77
| ###
| 1.625
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| 1.785
| 1.745
| 1.755
| 975,621
| 1,721,971
| 32.1
| 32.1
| 0.1 |
2009-Mar-02 Mon
| 1.785
| 1.855
| ###
| 1.83
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| 1.825
| 1.85
| 1.8
| 1.81
| 880,146
| ###
| 26.0
| 26.0
| ### |
2009-Feb-26 Thu
| 1.85
| 1.85
| ###
| 1.8
|
|
| 17.7
| 17.7
| 0.1 |
2009-Feb-25 Wed
| 1.845
| 1.875
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Feb-24 Tue
| 1.685
| 1.785
| 1.685
| 1.78
| 2,316,082
| ###
| 92.8
| 92.8
| 0.1 |
2009-Feb-23 Mon
| 1.84
| 1.855
| ###
| ###
| 2,257,123
| 2,093,481
| 7.1
| 7.1
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 1.85
| 1.975
| 1.85
| 1.955
|
|
| 89.9
| 89.9
| ### |
2009-Feb-18 Wed
| 1.85
| 1.89
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2009-Feb-16 Mon
| ###
| 1.985
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,407,648
| 0
| 70.6
| 70.6
| 0.0 |
2009-Feb-12 Thu
| 1.845
| ###
| ###
| 1.88
| 1,436,125
| 0
| 76.1
| 76.1
| 0.1 |
2009-Feb-11 Wed
| ###
| 1.855
| ###
| 1.83
|
|
| 69.5
| 69.5
| ### |
2009-Feb-10 Tue
| 1.83
| ###
| 1.83
| 1.85
| 993,773
| ###
| ###
| ###
| 0.1 |
2009-Feb-09 Mon
| ###
| ###
| 1.825
| 1.825
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| ###
| ###
| 1.875
| 1.875
| 1,636,944
| ###
| 21.5
| 21.5
| ### |
2009-Feb-05 Thu
| 1.925
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 1,665,079
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| 1.89
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 2,121,372
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 1.84
| ###
| 1.82
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2009-Jan-27 Tue
| 1.855
| ###
| ###
| 1.84
| 2,952,553
| 0
| 32.7
| 32.7
| ### |
2009-Jan-23 Fri
| 1.85
| 1.885
| 1.82
| ###
| 3,530,879
| 6,540,953
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 1.8
| 1.84
| 4,720,882
| ###
| ###
| ###
| ### |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| 2
| ###
| 2,016,077
| 2,016,077
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 1.925
| ###
| ###
| ###
| 1,897,623
| 0
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 1.89
| ###
| 1,987,028
| 1,877,741
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 1.985
| ###
| 1.985
| 1,159,054
| ###
| ###
| ###
| ### |
2009-Jan-08 Thu
| 1.87
| 1.87
| 1.76
| ###
| 2,086,787
| ###
| 37.3
| 37.3
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 1.88
| 1.88
| 2,019,555
| 1,898,381
| 12.4
| 12.4
| 0.1 |
2009-Jan-06 Tue
| 1.775
| ###
| 1.77
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2009-Jan-05 Mon
| 1.79
| ###
| 1.76
| 1.77
|
|
| 30.5
| 30.5
| ### |
2009-Jan-02 Fri
| 1.82
| 1.82
| 1.725
| ###
| 816,347
| 1,446,975
| 10.5
| 10.5
| 0.0 |
2008-Dec-31 Wed
| 1.79
| 1.83
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| 1.82
| 1.725
| 1.77
| 804,776
| ###
| 72.3
| 72.3
| ### |
2008-Dec-29 Mon
| 1.7
| 1.755
| 1.685
| ###
| 1,458,349
| ###
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| 1.7
| 2,325,774
| 0
| 34.0
| 34.0
| ### |
2008-Dec-22 Mon
| 1.75
| 1.76
| ###
| 1.7
| 2,578,682
| 2,269,240
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| 1.745
| ###
| 1.745
| 3,335,752
| 2,910,443
| ###
| ###
| 0.1 |
2008-Dec-18 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 86.4
| 86.4
| ### |
2008-Dec-17 Wed
| ###
| 1.73
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Dec-16 Tue
| 1.625
| ###
| 1.54
| ###
| 4,033,523
| ###
| 27.4
| 27.4
| 0.0 |
2008-Dec-15 Mon
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 1.745
| 1.59
| ###
| 4,406,020
| ###
| 84.3
| 84.3
| 0.0 |
2008-Dec-11 Thu
| 1.59
| 1.74
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| 1.53
| ###
| 5,604,822
| 4,287,688
| 76.4
| 76.4
| 0.0 |
2008-Dec-09 Tue
| 1.74
| 1.74
| ###
| ###
| 4,581,359
| 3,985,782
| 11.3
| 11.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 1.75
| 1.77
|
|
| 10.2
| 10.2
| ### |
2008-Dec-05 Fri
| ###
| ###
| 1.825
| 1.88
|
|
| 21.1
| 21.1
| 0.1 |
2008-Dec-04 Thu
| 1.86
| ###
| ###
| ###
| 6,585,281
| 0
| 91.2
| 91.2
| 0.0 |
2008-Dec-03 Wed
| 1.44
| ###
| 1.43
| 1.76
|
|
| ###
| ###
| 0.1 |
2008-Dec-02 Tue
| 1.25
| ###
| 1.25
| ###
| 8,407,353
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 1.26
| 1.45
| 1.24
| 1.245
| 14,636,082
| ###
| 31.1
| 31.1
| 0.1 |
2008-Nov-28 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-27 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-26 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-25 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-24 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-21 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-20 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-19 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-18 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-14 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-13 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-12 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-11 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Nov-10 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Nov-07 Fri
| ###
| ###
| 3.5
| 3.5
| 2,634,227
| ###
| ###
| ###
| 0.3 |
2008-Nov-06 Thu
| 4.85
| 4.89
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 4.84
| ###
| 4.73
| 5
|
|
| 79.5
| 79.5
| 0.4 |
2008-Nov-04 Tue
| 4.5
| 4.56
| 4.45
| 4.51
|
|
| 67.7
| 67.7
| 0.3 |
2008-Nov-03 Mon
| ###
| 4.52
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2008-Oct-29 Wed
| 3.57
| ###
| ###
| ###
| 1,718,223
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.76
| 3.81
| ###
| 3.22
| 975,321
| 1,857,986
| 5.0
| 5.0
| 0.2 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2008-Oct-24 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 4.45
| 4.45
| ###
| 4.2
| 1,261,780
| ###
| 17.7
| 17.7
| ### |
2008-Oct-22 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| 6.7
| 6.7
| ### |
2008-Oct-21 Tue
| ###
| 5.2
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| 4.82
| ###
| 966,178
| 2,328,488
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| 5.2
| 4.72
| 4.8
|
|
| 22.0
| 22.0
| 0.3 |
2008-Oct-16 Thu
| 5
| 5.2
| 5
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| 5.2
|
|
| 31.7
| 31.7
| ### |
2008-Oct-14 Tue
| 5.25
| 5.28
| ###
| 5.2
| 1,650,941
| 4,358,484
| 30.0
| 30.0
| ### |
2008-Oct-13 Mon
| ###
| 5.27
| 4.74
| 4.75
| 752,342
| 3,765,471
| ###
| ###
| ### |
2008-Oct-10 Fri
| ###
| ###
| ###
| 4.7
|
|
| 16.9
| 16.9
| 0.3 |
2008-Oct-09 Thu
| ###
| 6
| 5.7
| 5.71
| 498,284
| ###
| ###
| ###
| 0.4 |
2008-Oct-08 Wed
| 6.24
| 6.27
| ###
| ###
| 477,040
| 1,495,520
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 6.25
| 6.5
| ###
| 6.5
| 695,044
| ###
| ###
| ###
| 0.5 |
2008-Oct-06 Mon
| ###
| ###
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2008-Oct-03 Fri
| ###
| 7.53
| 7.22
| ###
| 335,787
| 2,476,429
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 7.55
| 7.7
| 7.53
| ###
| 173,746
| 1,323,075
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 7.75
| 7.85
| 7.52
| ###
| 276,974
| 2,128,545
| 24.4
| 24.4
| 0.0 |
2008-Sep-30 Tue
| 7.5
| 7.85
| 7.2
| 7.59
| 405,987
| 3,055,052
| 62.8
| 62.8
| 0.5 |
2008-Sep-29 Mon
| 7.75
| 7.8
| 7.52
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Sep-26 Fri
| 7.72
| 7.72
| ###
| 7.7
|
|
| 43.6
| 43.6
| 0.6 |
2008-Sep-25 Thu
| 7.7
| 7.77
| 7.57
| 7.57
|
|
| 23.7
| 23.7
| ### |
2008-Sep-24 Wed
| ###
| 7.75
| ###
| 7.7
| 313,355
| 1,214,250
| 65.9
| 65.9
| 0.6 |
2008-Sep-23 Tue
| 7.7
| 7.7
| ###
| 7.7
| 486,545
| ###
| ###
| ###
| 0.6 |
2008-Sep-22 Mon
| 7.85
| 8
| 7.48
| 7.73
| 540,782
| 4,185,652
| ###
| ###
| 0.6 |
2008-Sep-19 Fri
| ###
| 7.75
| 7.51
| 7.72
| 1,229,587
| 9,381,748
| 62.8
| 62.8
| ### |
2008-Sep-18 Thu
| ###
| ###
| 7.45
| 7.59
| 1,236,386
| ###
| ###
| ###
| 0.5 |
2008-Sep-17 Wed
| 7.71
| 7.88
| 7.71
| 7.73
|
|
| 76.1
| 76.1
| 0.6 |
2008-Sep-16 Tue
| 7.8
| 7.89
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 8
| ###
| 7.87
| ###
| 344,084
| 1,353,970
| 48.7
| 48.7
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 674,246
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 7.81
| 8
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 8.2
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2008-Sep-09 Tue
| 8.52
| 8.55
| 8.26
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Sep-08 Mon
| ###
| 8.45
| ###
| 8.44
| 647,620
| ###
| ###
| ###
| 0.6 |
2008-Sep-05 Fri
| ###
| 8.25
| 7.89
| 8.25
| 865,789
| ###
| 77.0
| 77.0
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-Sep-03 Wed
| 8.52
| 8.89
| ###
| ###
| 771,771
| 3,430,522
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 8.55
| 8.56
| 8.42
| 8.48
|
|
| 24.4
| 24.4
| 0.6 |
2008-Sep-01 Mon
| ###
| ###
| 8.48
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 8.4
| 8.45
| 583,120
| ###
| 18.2
| 18.2
| ### |
2008-Aug-28 Thu
| 8.71
| 8.71
| 8.43
| 8.51
|
|
| ###
| ###
| 0.6 |
2008-Aug-27 Wed
| 8.27
| 8.54
| 8.24
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Aug-26 Tue
| ###
| 8.21
| 7.83
| ###
| 826,471
| ###
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 8.29
| ###
| ###
| 930,378
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 7.5
| 7.82
| 7.43
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Aug-21 Thu
| 7.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
| 445,980
| 0
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 270,355
| 0
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 8.2
| 8
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-Aug-15 Fri
| 7.86
| ###
| 7.85
| ###
| 258,188
| 1,013,387
| 85.0
| 85.0
| 0.0 |
2008-Aug-14 Thu
| 7.8
| ###
| 7.76
| 7.86
|
|
| 69.4
| 69.4
| ### |
2008-Aug-13 Wed
| ###
| 8.2
| 7.71
| 7.71
| 426,255
| 3,390,858
| 10.7
| 10.7
| ### |
2008-Aug-12 Tue
| 8.21
| 8.29
| ###
| 8
|
|
| 21.4
| 21.4
| ### |
2008-Aug-11 Mon
| 8.26
| 8.26
| ###
| ###
| 777,625
| ###
| 24.6
| 24.6
| 0.0 |
2008-Aug-08 Fri
| 7.83
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 7.8
| ###
| 7.74
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Aug-06 Wed
| 7.4
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 7.55
| 7.59
| ###
| ###
| 714,081
| ###
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 7.58
| 7.74
| 7.48
| 7.55
| 359,482
| 2,735,658
| ###
| ###
| ### |
2008-Aug-01 Fri
| 7.56
| 7.57
| 7.44
| 7.48
| 445,484
| 3,343,357
| ###
| ###
| 0.5 |
2008-Jul-31 Thu
| ###
| ###
| ###
| 7.5
|
|
| 6.9
| 6.9
| 0.5 |
2008-Jul-30 Wed
| 7.82
| ###
| 7.76
| 7.87
| 1,589,453
| 6,167,077
| 71.8
| 71.8
| 0.6 |
2008-Jul-29 Tue
| ###
| ###
| ###
| 7.8
|
|
| 22.8
| 22.8
| 0.6 |
2008-Jul-28 Mon
| ###
| 8.5
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-Jul-25 Fri
| 8.4
| 8.5
| ###
| 8.22
|
|
| 24.5
| 24.5
| 0.6 |
2008-Jul-24 Thu
| ###
| 8.49
| ###
| 8.42
|
|
| 92.3
| 92.3
| ### |
2008-Jul-23 Wed
| 7.75
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 7.74
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 7.78
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2008-Jul-18 Fri
| 7.75
| 7.79
| 7.54
| ###
| 504,321
| 3,865,620
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 7.5
| ###
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 911,349
| 0
| 82.2
| 82.2
| 0.0 |
2008-Jul-15 Tue
| 7.4
| 7.53
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2008-Jul-14 Mon
| ###
| 7.54
| ###
| 7.49
| 617,888
| ###
| ###
| ###
| ### |
2008-Jul-11 Fri
| ###
| 7.7
| 7.42
| 7.59
| 460,588
| 3,482,045
| 27.9
| 27.9
| 0.5 |
2008-Jul-10 Thu
| ###
| 7.75
| 7.55
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 7.56
| 7.84
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 7.5
| 7.53
| ###
| 7.5
| 1,812,557
| 6,824,277
| 81.0
| 81.0
| 0.5 |
2008-Jul-07 Mon
| ###
| 7.58
| 7.25
| 7.51
|
|
| 87.1
| 87.1
| ### |
2008-Jul-04 Fri
| 7.27
| 7.44
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 870,544
| 0
| 44.3
| 44.3
| 0.0 |
2008-Jul-02 Wed
| 7.45
| 7.45
| ###
| ###
| 519,571
| ###
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2008-Jun-27 Fri
| ###
| 7.73
| ###
| 7.58
| 1,212,953
| ###
| 87.8
| 87.8
| ### |
2008-Jun-26 Thu
| 7.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| 7.45
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 7.27
|
|
| 13.1
| 13.1
| ### |
2008-Jun-23 Mon
| 7.59
| ###
| 7.44
| 7.52
|
|
| ###
| ###
| 0.5 |
2008-Jun-20 Fri
| ###
| ###
| 7.51
| 7.74
|
|
| 26.9
| 26.9
| 0.6 |
2008-Jun-19 Thu
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 7.82
| 8
|
|
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| ###
| ###
| 8
| 540,225
| 0
| 74.8
| 74.8
| ### |
2008-Jun-13 Fri
| ###
| ###
| 7.84
| 7.88
|
|
| 27.9
| 27.9
| 0.6 |
2008-Jun-12 Thu
| ###
| 8.24
| 7.81
| ###
| 1,070,958
| ###
| 86.7
| 86.7
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 7.87
| ###
| 2,043,272
| 8,040,275
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 8.84
| 8.86
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 9
| 9.22
| ###
| ###
| 454,286
| 2,094,258
| 72.6
| 72.6
| 0.0 |
2008-Jun-05 Thu
| 8.81
| ###
| 8.81
| 8.87
| 1,351,480
| ###
| 78.1
| 78.1
| ### |
2008-Jun-04 Wed
| ###
| ###
| 8.81
| 8.85
|
|
| 19.1
| 19.1
| 0.6 |
2008-Jun-03 Tue
| 9.21
| 9.24
| ###
| ###
| 752,828
| ###
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| 9.4
| 9.27
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2008-May-30 Fri
| 9.27
| 9.45
| 9.25
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2008-May-29 Thu
| 9.4
| 9.42
| 9.21
| ###
| 1,144,087
| 10,657,170
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| 9.44
| 9.2
| 9.4
|
|
| 77.5
| 77.5
| ### |
2008-May-27 Tue
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 9.29
| ###
| 8.89
| ###
| 1,814,952
| ###
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 9.22
| 9.48
| ###
| ###
| 1,820,440
| 8,628,885
| 73.8
| 73.8
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| 9.22
|
|
| 22.2
| 22.2
| 0.7 |
2008-May-21 Wed
| 9.5
| 9.55
| ###
| 9.46
| 1,769,452
| ###
| ###
| ###
| 0.7 |
2008-May-20 Tue
| ###
| ###
| 9.54
| ###
| 2,466,952
| ###
| 18.8
| 18.8
| 0.0 |
2008-May-19 Mon
| 10.24
| 10.45
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 9.73
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2008-May-15 Thu
| ###
| ###
| 12.85
| 13.25
| 474,279
| 3,047,242
| 77.2
| 77.2
| ### |
2008-May-14 Wed
| 13.2
| 13.2
| 12.84
| ###
| 268,273
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| 13.27
| ###
| ###
| 291,551
| 1,934,440
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 13.25
| 13.4
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-May-09 Fri
| ###
| ###
| 12.72
| 12.89
| 468,823
| ###
| 33.6
| 33.6
| ### |
2008-May-08 Thu
| 12.59
| 12.87
| 12.49
| 12.8
|
|
| ###
| ###
| 0.9 |
2008-May-07 Wed
| 12.78
| ###
| 12.74
| 12.89
| 296,740
| ###
| 73.8
| 73.8
| ### |
2008-May-06 Tue
| 12.4
| 12.87
| ###
| 12.7
| 460,184
| 2,961,284
| ###
| ###
| 0.9 |
2008-May-05 Mon
| ###
| 12.75
| 12.26
| 12.4
| 207,246
| ###
| ###
| ###
| 0.9 |
2008-May-02 Fri
| 12.7
| ###
| 12.49
| 12.57
| 415,183
| ###
| ###
| ###
| 0.9 |
2008-May-01 Thu
| 12.7
| 12.75
| ###
| 12.42
| 286,854
| ###
| ###
| ###
| 0.9 |
2008-Apr-30 Wed
| 12.5
| ###
| 12.5
| 12.8
|
|
| ###
| ###
| 0.9 |
2008-Apr-29 Tue
| ###
| 12.78
| ###
| ###
| 579,780
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 12.44
| ###
| ###
| 12.74
| 576,329
| 0
| 85.0
| 85.0
| ### |
2008-Apr-24 Thu
| 12.8
| 12.8
| ###
| 12.24
| 543,355
| 3,477,472
| 9.1
| 9.1
| 0.9 |
2008-Apr-23 Wed
| ###
| ###
| ###
| 12.83
|
|
| 15.2
| 15.2
| ### |
2008-Apr-22 Tue
| 12.86
| ###
| 12.76
| ###
| 363,585
| 2,319,672
| 79.3
| 79.3
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| 12.74
| 462,279
| 0
| 86.6
| 86.6
| ### |
2008-Apr-17 Thu
| 12.4
| 12.43
| ###
| 12.2
|
|
| 25.2
| 25.2
| ### |
2008-Apr-16 Wed
| ###
| ###
| 11.76
| ###
| 464,445
| ###
| 30.0
| 30.0
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| 11.82
| 363,920
| 0
| ###
| ###
| 0.8 |
2008-Apr-11 Fri
| ###
| ###
| ###
| 12.2
| 835,451
| 0
| 79.7
| 79.7
| ### |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 681,785
| 0
| 77.8
| 77.8
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Apr-08 Tue
| 11.7
| 11.74
| 11.55
| 11.7
| 215,545
| 2,510,021
| ###
| ###
| 0.8 |
2008-Apr-07 Mon
| ###
| 11.82
| 11.46
| 11.7
|
|
| ###
| ###
| 0.8 |
2008-Apr-04 Fri
| ###
| 11.88
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2008-Apr-03 Thu
| ###
| 11.4
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2008-Apr-02 Wed
| ###
| 11.54
| 11.2
| ###
| 803,423
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 10.79
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 10.79
| ###
| 513,443
| 2,770,024
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 10.8
| 10.86
| 10.54
| 10.86
| 265,782
| ###
| ###
| ###
| 0.8 |
2008-Mar-27 Thu
| 10.59
| ###
| 10.52
| 10.79
| 266,489
| ###
| ###
| ###
| ### |
2008-Mar-26 Wed
| 10.5
| 10.7
| 10.41
| ###
| 315,959
| 3,334,947
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 10.5
| 10.7
| ###
| 10.55
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| ###
| 9.73
| ###
| 2,517,051
| 12,245,453
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| 10.44
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2008-Mar-17 Mon
| ###
| 10.2
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 624,541
| 0
| 25.5
| 25.5
| 0.0 |
2008-Mar-13 Thu
| 10.25
| 10.46
| 9.87
| ###
| 675,186
| ###
| 23.4
| 23.4
| 0.0 |
2008-Mar-12 Wed
| 10.78
| 10.85
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 10.4
| 793,852
| 0
| 32.0
| 32.0
| 0.7 |
2008-Mar-10 Mon
| 10.84
| 10.84
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 11.2
| ###
| ###
| 745,576
| 4,175,225
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 10.54
| 11.22
| 10.43
| 11.2
| 899,777
| 9,740,086
| 93.2
| 93.2
| 0.8 |
2008-Mar-05 Wed
| 10.85
| ###
| ###
| ###
| 684,483
| 0
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 10.88
| ###
| 10.58
| 10.85
| 1,789,272
| 9,465,248
| ###
| ###
| 0.8 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 843,278
| 0
| 41.5
| 41.5
| 0.0 |
2008-Feb-29 Fri
| 11.5
| ###
| ###
| 11.55
| 770,041
| 0
| 70.0
| 70.0
| 0.8 |
2008-Feb-28 Thu
| 11.4
| 11.55
| ###
| 11.5
| 872,779
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| 11.28
| ###
| ###
| 11.21
| 1,055,720
| 0
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| 12.5
| ###
| 11.22
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 10.2
| 11.8
| 10.2
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Feb-22 Fri
| 9.54
| 9.7
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Feb-21 Thu
| 9.81
| ###
| 9.55
| ###
| 845,324
| 4,036,422
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| 9.74
| 1,320,656
| 0
| 23.5
| 23.5
| 0.7 |
2008-Feb-19 Tue
| ###
| 10.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 10.75
| 10.88
| 10.23
| ###
| 470,480
| ###
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 10.51
| 10.58
| 351,655
| 1,847,947
| ###
| ###
| 0.8 |
2008-Feb-14 Thu
| 11.26
| 11.26
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Feb-13 Wed
| ###
| 11.27
| 10.84
| 11.26
|
|
| 78.3
| 78.3
| 0.8 |
2008-Feb-12 Tue
| 11.27
| 11.27
| 10.81
| ###
| 764,442
| ###
| 18.3
| 18.3
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 11.28
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2008-Feb-08 Fri
| 11.75
| ###
| 11.75
| ###
| 237,443
| 1,394,977
| 78.5
| 78.5
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 11.55
| 11.77
| 293,778
| ###
| 78.6
| 78.6
| ### |
2008-Feb-06 Wed
| ###
| ###
| 11.55
| ###
| 414,881
| ###
| 16.3
| 16.3
| 0.0 |
2008-Feb-05 Tue
| 12.28
| 12.57
| 11.89
| 12.29
|
|
| 75.9
| 75.9
| 0.9 |
2008-Feb-04 Mon
| ###
| 12.75
| 11.85
| ###
| 862,877
| 10,613,387
| 86.7
| 86.7
| 0.0 |
2008-Feb-01 Fri
| 11.56
| 12.21
| 11.54
| ###
| 1,941,255
| ###
| 80.1
| 80.1
| 0.0 |
2008-Jan-31 Thu
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 11.48
| 11.76
| ###
| 11.55
| 810,873
| ###
| 82.2
| 82.2
| 0.8 |
2008-Jan-29 Tue
| 11.41
| 11.8
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2008-Jan-25 Fri
| ###
| 11.84
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2008-Jan-24 Thu
| ###
| ###
| 10.78
| ###
| 592,540
| ###
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 11.4
| 11.41
| 10.74
| ###
| 654,175
| 7,244,988
| 18.8
| 18.8
| 0.0 |
2008-Jan-22 Tue
| 11.48
| 11.51
| 10.76
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2008-Jan-21 Mon
| 12.25
| 12.53
| 11.87
| ###
| 418,746
| ###
| 38.0
| 38.0
| 0.0 |
2008-Jan-18 Fri
| 12.29
| 12.54
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2008-Jan-17 Thu
| ###
| 12.55
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2008-Jan-16 Wed
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 12.2
| 12.22
|
|
| 6.5
| 6.5
| 0.9 |
2008-Jan-14 Mon
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 13.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 13.41
| 13.52
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2008-Jan-09 Wed
| ###
| 13.4
| ###
| ###
| 227,380
| 1,523,446
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| 13.51
| 579,178
| 0
| ###
| ###
| ### |
2008-Jan-07 Mon
| 13.4
| 13.56
| ###
| 13.22
| 279,121
| 1,892,440
| ###
| ###
| 0.9 |
2008-Jan-04 Fri
| ###
| 13.73
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2008-Jan-03 Thu
| 13.23
| ###
| ###
| ###
| 230,647
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 13.84
| 13.84
| 13.4
| 13.42
|
|
| ###
| ###
| 1.0 |
2007-Dec-31 Mon
| ###
| 13.83
| ###
| 13.75
|
|
| 69.2
| 69.2
| 1.0 |
2007-Dec-28 Fri
| 13.51
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 13.56
| 13.82
|
|
| 13.6
| 13.6
| 1.0 |
2007-Dec-24 Mon
| 13.49
| ###
| 13.43
| ###
| 279,445
| 1,876,473
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 13.82
| ###
| 13.7
| 13.7
|
|
| 27.2
| 27.2
| 1.0 |
2007-Dec-20 Thu
| 13.75
| 14.2
| ###
| 13.82
| 1,450,428
| ###
| 74.6
| 74.6
| 1.0 |
2007-Dec-19 Wed
| 13.82
| 13.86
| ###
| ###
| 649,229
| 4,499,156
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| 13.53
| 12.83
| 13.44
| 402,744
| ###
| ###
| ###
| ### |
2007-Dec-17 Mon
| 14.2
| ###
| 13.55
| 13.55
|
|
| ###
| ###
| 1.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| 14.25
|
|
| 27.6
| 27.6
| 1.0 |
2007-Dec-13 Thu
| 14.71
| 14.77
| 14.2
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 14.84
| ###
| 352,951
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 14.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 14.89
| ###
| 14.41
| ###
| 329,248
| ###
| 63.1
| 63.1
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 14.84
| ###
| 452,220
| 3,355,472
| 25.8
| 25.8
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 14.78
| 14.88
|
|
| ###
| ###
| 1.1 |
2007-Dec-04 Tue
| ###
| 15.29
| ###
| ###
| 708,226
| 5,414,387
| 35.4
| 35.4
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 14.89
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Nov-30 Fri
| 15.25
| ###
| 14.87
| ###
| 329,256
| ###
| 65.6
| 65.6
| 0.0 |
2007-Nov-29 Thu
| ###
| 15.44
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2007-Nov-28 Wed
| ###
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 14.8
| ###
| 250,647
| 1,854,787
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 14.52
| ###
| 14.52
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Nov-23 Fri
| 14.79
| 14.79
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Nov-21 Wed
| ###
| 15.41
| ###
| ###
| 604,941
| 4,661,070
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 14.8
| ###
| 14.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 15.24
| ###
| ###
| 262,050
| 1,996,821
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 15.46
| 15.46
| 14.85
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2007-Nov-15 Thu
| ###
| 15.46
| ###
| 15.46
| 213,756
| ###
| ###
| ###
| 1.1 |
2007-Nov-14 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 14.8
| ###
| 14.71
| 14.8
|
|
| 67.6
| 67.6
| 1.1 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 15.2
| ###
| ###
| 469,042
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| 15.21
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 15.25
| ###
| 15.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2007-Nov-05 Mon
| 15.25
| 15.26
| 14.77
| ###
| 395,843
| 5,943,582
| 36.0
| 36.0
| 0.0 |
2007-Nov-02 Fri
| 15.27
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 15.7
| 15.76
| 15.56
| ###
| 412,373
| ###
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Oct-29 Mon
| 15.25
| 15.75
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 272,484
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 15.45
| 15.74
| ###
| 15.27
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| 15.82
| ###
| 15.2
|
|
| 84.0
| 84.0
| 1.1 |
2007-Oct-23 Tue
| 14.8
| 14.88
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
2007-Oct-22 Mon
| 14.89
| 14.89
| 14.49
| 14.49
| 643,787
| ###
| ###
| ###
| ### |
2007-Oct-19 Fri
| 14.73
| 15.2
| 14.73
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Oct-18 Thu
| 14.45
| ###
| 14.45
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2007-Oct-17 Wed
| 13.5
| ###
| 13.5
| 13.76
|
|
| ###
| ###
| 1.0 |
2007-Oct-16 Tue
| 13.7
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 13.75
| 13.81
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 13.7
| 13.75
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| 13.75
|
|
| 13.0
| 13.0
| 1.0 |
2007-Oct-10 Wed
| 14.2
| ###
| ###
| ###
| 241,341
| 0
| 31.7
| 31.7
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Oct-05 Fri
| ###
| ###
| 13.78
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| 13.73
| ###
| 13.56
| 13.81
|
|
| 77.1
| 77.1
| ### |
2007-Oct-03 Wed
| 13.79
| ###
| 13.42
| 13.73
| 535,148
| 3,590,843
| 37.2
| 37.2
| ### |
2007-Oct-02 Tue
| 13.5
| ###
| 13.49
| 13.75
| 592,026
| ###
| ###
| ###
| 1.0 |
2007-Oct-01 Mon
| 13.23
| 13.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 13.24
| ###
| ###
| 13.24
| 672,921
| 0
| 59.6
| 59.6
| 0.9 |
2007-Sep-27 Thu
| ###
| 13.41
| ###
| 13.22
| 465,753
| 3,122,873
| ###
| ###
| 0.9 |
2007-Sep-26 Wed
| 13.43
| 13.52
| ###
| 13.23
|
|
| 18.2
| 18.2
| 0.9 |
2007-Sep-25 Tue
| 13.49
| ###
| ###
| 13.43
| 391,328
| 0
| ###
| ###
| ### |
2007-Sep-24 Mon
| 12.8
| 13.54
| 12.77
| 13.54
| 698,474
| 9,188,425
| ###
| ###
| 1.0 |
2007-Sep-21 Fri
| 12.81
| ###
| 12.81
| ###
| 757,840
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 12.7
| 12.83
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 12.79
| 12.56
| 12.76
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| ###
| ###
| 12.27
| ###
| 648,627
| 3,979,326
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 12.51
| 12.59
| 288,525
| 1,804,723
| ###
| ###
| ### |
2007-Sep-14 Fri
| 12.74
| 12.74
| 12.51
| 12.58
| 437,354
| ###
| 18.4
| 18.4
| 0.9 |
2007-Sep-13 Thu
| 12.75
| 12.85
| 12.71
| 12.75
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| 12.75
| 12.86
| ###
| 12.7
|
|
| 40.4
| 40.4
| 0.9 |
2007-Sep-11 Tue
| ###
| ###
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 12.55
| ###
| 12.55
| ###
| 397,151
| 2,492,122
| 95.5
| 95.5
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 12.79
| 12.86
|
|
| ###
| ###
| 0.9 |
2007-Sep-04 Tue
| 12.7
| ###
| 12.7
| ###
| 536,589
| 3,407,340
| 84.7
| 84.7
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 12.49
| 12.75
|
|
| 26.4
| 26.4
| ### |
2007-Aug-31 Fri
| 12.54
| ###
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 12.5
| ###
| 12.5
| 12.54
|
|
| ###
| ###
| 0.9 |
2007-Aug-29 Wed
| 11.79
| 12.4
| 11.78
| 12.28
| 522,075
| 6,311,886
| 87.0
| 87.0
| 0.9 |
2007-Aug-28 Tue
| ###
| ###
| 11.56
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2007-Aug-27 Mon
| 10.8
| 11.84
| 10.8
| 11.76
|
|
| 96.1
| 96.1
| 0.8 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 326,648
| 0
| 35.4
| 35.4
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Aug-21 Tue
| ###
| 10.48
| ###
| ###
| 471,289
| 2,469,554
| 84.8
| 84.8
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 9.85
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 10.29
| ###
| 9.89
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2007-Aug-15 Wed
| 10.7
| 10.79
| 10.45
| 10.45
| 595,087
| 6,319,823
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| ###
| 10.77
| 10.81
| 267,129
| 1,438,489
| 33.3
| 33.3
| 0.8 |
2007-Aug-13 Mon
| ###
| 11.23
| 10.83
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2007-Aug-10 Fri
| ###
| 11.41
| ###
| ###
| 663,550
| 3,785,552
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 10.8
| ###
| 10.8
| ###
| 275,652
| 1,488,520
| 79.5
| 79.5
| 0.0 |
2007-Aug-07 Tue
| 10.86
| ###
| ###
| 10.73
| 472,545
| 0
| 29.5
| 29.5
| ### |
2007-Aug-06 Mon
| 10.85
| 10.85
| 10.7
| 10.73
| 314,074
| 3,384,147
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 10.85
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 10.59
| 10.7
| 592,659
| 3,138,129
| 23.3
| 23.3
| 0.8 |
2007-Jul-31 Tue
| ###
| 11.42
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Jul-30 Mon
| 11.2
| 11.5
| ###
| 11.27
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 11.44
| 11.45
| 11.25
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Jul-26 Thu
| 11.72
| 11.86
| 11.54
| 11.79
|
|
| ###
| ###
| 0.8 |
2007-Jul-25 Wed
| 11.76
| 11.76
| 11.5
| ###
| 423,621
| ###
| 28.7
| 28.7
| 0.0 |
2007-Jul-24 Tue
| 11.73
| 11.81
| 11.72
| 11.76
|
|
| ###
| ###
| 0.8 |
2007-Jul-23 Mon
| 11.8
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 345,348
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 11.8
| 11.84
| ###
| 11.8
| 231,687
| 1,371,587
| 63.5
| 63.5
| 0.8 |
2007-Jul-18 Wed
| ###
| ###
| 11.55
| 11.55
|
|
| 7.8
| 7.8
| 0.8 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 11.85
| ###
| 226,758
| 1,343,541
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 11.86
| 11.86
|
|
| 26.1
| 26.1
| 0.8 |
2007-Jul-12 Thu
| 11.85
| 11.89
| ###
| 11.89
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 11.72
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 11.73
| 11.73
| 455,788
| ###
| ###
| ###
| 0.8 |
2007-Jul-09 Mon
| 11.8
| 11.87
| 11.72
| 11.86
| 255,482
| ###
| ###
| ###
| 0.8 |
2007-Jul-06 Fri
| 11.7
| ###
| 11.53
| 11.7
| 553,545
| 3,191,186
| ###
| ###
| 0.8 |
2007-Jul-05 Thu
| ###
| ###
| ###
| 11.72
|
|
| 22.9
| 22.9
| 0.8 |
2007-Jul-04 Wed
| 11.58
| ###
| 11.58
| 11.85
| 592,646
| 3,431,420
| 87.1
| 87.1
| ### |
2007-Jul-03 Tue
| ###
| 11.47
| 11.29
| 11.47
|
|
| 80.1
| 80.1
| ### |
2007-Jul-02 Mon
| ###
| 11.29
| ###
| ###
| 259,626
| 1,465,588
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 10.71
| 10.75
|
|
| 29.4
| 29.4
| 0.8 |
2007-Jun-26 Tue
| ###
| ###
| 11.22
| 11.26
| 788,752
| ###
| 20.5
| 20.5
| 0.8 |
2007-Jun-25 Mon
| 11.5
| 11.55
| 11.4
| 11.44
| 648,170
| 7,437,750
| 39.5
| 39.5
| 0.8 |
2007-Jun-22 Fri
| 11.49
| 11.59
| 11.47
| 11.52
| 556,824
| 6,420,180
| ###
| ###
| 0.8 |
2007-Jun-21 Thu
| ###
| ###
| ###
| 11.46
| 2,113,046
| 0
| 8.8
| 8.8
| 0.8 |
2007-Jun-20 Wed
| 11.7
| 11.84
| 11.7
| 11.72
|
|
| 60.3
| 60.3
| 0.8 |
2007-Jun-19 Tue
| 11.77
| ###
| ###
| ###
| 980,078
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 11.82
| ###
| 11.78
| 11.88
| 455,020
| ###
| ###
| ###
| 0.8 |
2007-Jun-15 Fri
| ###
| ###
| 11.75
| 11.79
| 570,426
| 3,351,252
| 27.5
| 27.5
| 0.8 |
2007-Jun-14 Thu
| ###
| ###
| ###
| 11.73
| 1,264,720
| 0
| 18.7
| 18.7
| 0.8 |
2007-Jun-13 Wed
| ###
| ###
| 11.81
| 11.88
| 290,286
| ###
| 30.6
| 30.6
| 0.8 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 12.27
| 12.55
| 12.23
| 12.43
| 735,179
| ###
| ###
| ###
| 0.9 |
2007-Jun-06 Wed
| 12.75
| 12.78
| 12.45
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Jun-05 Tue
| 12.82
| 12.88
| 12.73
| 12.73
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 12.57
| ###
| 12.57
| ###
| 556,554
| 3,497,941
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 12.23
| 12.58
| ###
| 12.44
| 601,843
| ###
| ###
| ###
| 0.9 |
2007-May-31 Thu
| ###
| 12.2
| ###
| ###
| 1,280,373
| 7,810,275
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 11.86
| ###
| 454,629
| 2,695,949
| 43.9
| 43.9
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 11.72
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-May-28 Mon
| 11.87
| ###
| 11.75
| ###
| 480,277
| 2,821,627
| 73.1
| 73.1
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 11.75
| 11.8
| 399,043
| 2,344,377
| 21.3
| 21.3
| 0.8 |
2007-May-24 Thu
| ###
| ###
| 11.85
| 11.85
|
|
| 27.4
| 27.4
| ### |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 11.72
| 11.8
|
|
| 19.8
| 19.8
| 0.8 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 787,523
| 0
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 11.83
| ###
| 614,373
| ###
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| 12.2
|
|
| 8.3
| 8.3
| ### |
2007-May-16 Wed
| 12.54
| ###
| 12.51
| 12.51
| 177,257
| 1,108,742
| ###
| ###
| ### |
2007-May-15 Tue
| 12.53
| ###
| 12.51
| 12.51
|
|
| 39.9
| 39.9
| ### |
2007-May-14 Mon
| ###
| 12.89
| ###
| 12.74
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 12.41
| 12.79
| 12.41
| 12.55
| 604,257
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| 12.55
| ###
| 12.41
| 12.54
|
|
| 33.4
| 33.4
| 0.9 |
2007-May-09 Wed
| 12.58
| ###
| 12.42
| 12.44
| 591,640
| 3,674,084
| 26.0
| 26.0
| 0.9 |
2007-May-08 Tue
| 12.73
| 12.73
| 12.43
| 12.5
|
|
| ###
| ###
| 0.9 |
2007-May-07 Mon
| ###
| ###
| 12.7
| 12.79
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 12.8
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-May-02 Wed
| 12.85
| ###
| 12.8
| 13.2
|
|
| ###
| ###
| 0.9 |
2007-May-01 Tue
| 12.84
| 12.85
| 12.71
| 12.72
| 599,522
| ###
| ###
| ###
| 0.9 |
2007-Apr-30 Mon
| 12.7
| 12.8
| ###
| 12.8
|
|
| 72.3
| 72.3
| 0.9 |
2007-Apr-27 Fri
| 12.51
| ###
| 12.45
| 12.51
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| 12.71
| 12.71
| 12.42
| 12.47
|
|
| 23.3
| 23.3
| ### |
2007-Apr-24 Tue
| 12.79
| 12.79
| ###
| 12.5
|
|
| 18.7
| 18.7
| 0.9 |
2007-Apr-23 Mon
| ###
| 12.77
| 12.47
| 12.57
|
|
| ###
| ###
| 0.9 |
2007-Apr-20 Fri
| 12.52
| ###
| 12.5
| 12.56
|
|
| ###
| ###
| 0.9 |
2007-Apr-19 Thu
| 12.7
| 12.79
| 12.4
| 12.4
|
|
| 23.7
| 23.7
| 0.9 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 779,688
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 13.4
| 13.4
| ###
| ###
| 491,221
| 3,291,180
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 13.47
| ###
| ###
| 416,070
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 12.84
| ###
| 733,170
| 4,706,951
| 74.1
| 74.1
| 0.0 |
2007-Apr-12 Thu
| 12.75
| ###
| 12.71
| 12.87
| 342,440
| ###
| 72.3
| 72.3
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2007-Apr-10 Tue
| 12.29
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 12.45
| 12.5
| 12.27
| 12.27
| 216,122
| 2,676,670
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| ###
| ###
| 12.43
|
|
| 19.6
| 19.6
| 0.9 |
2007-Apr-03 Tue
| ###
| ###
| 11.81
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Apr-02 Mon
| 11.88
| ###
| 11.8
| 11.8
| 218,175
| ###
| ###
| ###
| 0.8 |
2007-Mar-30 Fri
| ###
| ###
| 11.88
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 11.89
| 11.89
|
|
| 22.6
| 22.6
| ### |
2007-Mar-28 Wed
| ###
| 12.27
| 11.82
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Mar-27 Tue
| 11.81
| 12.29
| 11.81
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2007-Mar-26 Mon
| 12.2
| 12.2
| 11.76
| 11.8
| 1,202,840
| 14,410,023
| 9.9
| 9.9
| 0.8 |
2007-Mar-23 Fri
| ###
| 12.23
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 11.82
| ###
| 233,557
| 1,380,321
| 32.7
| 32.7
| 0.0 |
2007-Mar-20 Tue
| ###
| 12.22
| 11.76
| 11.77
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| 11.42
| ###
| 11.24
| 11.71
| 467,950
| 2,629,879
| ###
| ###
| ### |
2007-Mar-16 Fri
| 11.4
| ###
| ###
| 11.46
| 692,858
| 0
| 71.8
| 71.8
| 0.8 |
2007-Mar-15 Thu
| 11.4
| 11.45
| 11.2
| 11.45
|
|
| 67.0
| 67.0
| 0.8 |
2007-Mar-14 Wed
| ###
| 11.25
| 10.83
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Mar-13 Tue
| 11.25
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 11.2
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2007-Mar-09 Fri
| ###
| 11.4
| 11.25
| 11.4
|
|
| 74.0
| 74.0
| 0.8 |
2007-Mar-08 Thu
| 11.26
| 11.26
| ###
| 11.25
| 274,142
| ###
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 10.74
| ###
| 10.55
| 10.85
|
|
| ###
| ###
| 0.8 |
2007-Mar-05 Mon
| ###
| ###
| 10.55
| 10.74
| 979,778
| 5,168,328
| ###
| ###
| 0.8 |
2007-Mar-02 Fri
| ###
| ###
| 10.86
| ###
| 549,889
| ###
| 39.2
| 39.2
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 357,777
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 10.5
| ###
| 10.4
| ###
| 977,189
| 5,081,382
| 88.2
| 88.2
| 0.0 |
2007-Feb-27 Tue
| 11.4
| 11.4
| ###
| 11.24
|
|
| 28.8
| 28.8
| 0.8 |
2007-Feb-26 Mon
| ###
| 11.7
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2007-Feb-23 Fri
| ###
| ###
| 10.87
| ###
| 528,947
| 2,874,826
| 30.0
| 30.0
| 0.0 |
2007-Feb-22 Thu
| 10.71
| ###
| 10.71
| 10.85
|
|
| 77.0
| 77.0
| 0.8 |
2007-Feb-21 Wed
| ###
| ###
| 10.53
| 10.55
| 239,380
| ###
| 38.6
| 38.6
| ### |
2007-Feb-20 Tue
| 10.8
| 10.8
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| 10.77
| 10.8
| 442,988
| ###
| ###
| ###
| ### |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,087,629
| 0
| 36.8
| 36.8
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 10.71
| 10.79
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| 10.82
| ###
| 10.82
| 523,325
| 2,831,188
| ###
| ###
| 0.8 |
2007-Feb-12 Mon
| ###
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| 10.77
| 10.54
| 10.7
| 657,783
| 7,008,677
| ###
| ###
| 0.8 |
2007-Feb-08 Thu
| ###
| ###
| 10.21
| 10.5
|
|
| 79.6
| 79.6
| 0.8 |
2007-Feb-07 Wed
| 10.25
| ###
| 10.2
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2007-Feb-06 Tue
| ###
| 10.4
| ###
| 10.2
| 3,030,375
| 15,757,950
| ###
| ###
| 0.7 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 9.28
|
|
| 84.2
| 84.2
| 0.7 |
2007-Feb-02 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 9.2
| 9.25
| 317,527
| 1,460,624
| 30.1
| 30.1
| ### |
2007-Jan-31 Wed
| ###
| ###
| 9.21
| 9.23
| 501,520
| ###
| 33.6
| 33.6
| ### |
2007-Jan-30 Tue
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 9.26
| 9.29
|
|
| 36.4
| 36.4
| ### |
2007-Jan-25 Thu
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 9.25
| ###
| 9.23
| 9.25
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 9.21
| 9.28
| 9.2
| 9.24
| 806,078
| ###
| 67.4
| 67.4
| ### |
2007-Jan-22 Mon
| ###
| ###
| 9.23
| ###
| 995,271
| 4,593,175
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 9.41
| 9.41
| 9.28
| 9.4
| 810,785
| 7,576,785
| ###
| ###
| ### |
2007-Jan-18 Thu
| 9.45
| 9.53
| ###
| 9.41
| 427,375
| 2,036,441
| 32.3
| 32.3
| 0.7 |
2007-Jan-17 Wed
| ###
| 9.45
| ###
| 9.4
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 9.5
| ###
| ###
| 9.42
|
|
| 25.5
| 25.5
| 0.7 |
2007-Jan-15 Mon
| 9.51
| 9.59
| 9.5
| 9.53
|
|
| 62.6
| 62.6
| ### |
2007-Jan-12 Fri
| 9.5
| 9.53
| 9.44
| 9.48
|
|
| ###
| ###
| 0.7 |
2007-Jan-11 Thu
| 9.5
| 9.53
| 9.46
| 9.49
|
|
| 34.0
| 34.0
| 0.7 |
2007-Jan-10 Wed
| 9.55
| 9.59
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 9.5
| 9.5
| 9.42
| 9.48
|
|
| ###
| ###
| 0.7 |
2007-Jan-08 Mon
| 9.47
| 9.52
| ###
| 9.4
| 303,657
| ###
| 38.1
| 38.1
| ### |
2007-Jan-05 Fri
| ###
| 9.75
| 9.5
| 9.5
|
|
| 25.4
| 25.4
| 0.7 |
2007-Jan-04 Thu
| 9.7
| 9.72
| 9.55
| 9.55
| 208,371
| 2,007,654
| 27.8
| 27.8
| 0.7 |
2007-Jan-03 Wed
| 9.78
| 9.78
| ###
| 9.75
| 186,177
| ###
| 39.9
| 39.9
| ### |
2007-Jan-02 Tue
| 9.7
| 9.75
| ###
| 9.72
|
|
| 66.2
| 66.2
| 0.7 |
2006-Dec-29 Fri
| 9.59
| ###
| 9.52
| 9.59
| 53,684
| ###
| ###
| ###
| 0.7 |
2006-Dec-28 Thu
| 9.72
| 9.72
| ###
| ###
| 131,359
| ###
| 17.6
| 17.6
| 0.0 |
2006-Dec-27 Wed
| 9.49
| ###
| 9.47
| ###
| 154,726
| 732,627
| 78.8
| 78.8
| 0.0 |
2006-Dec-22 Fri
| 9.55
| 9.55
| 9.43
| 9.47
| 193,146
| 1,832,955
| 23.3
| 23.3
| ### |
2006-Dec-21 Thu
| ###
| 9.7
| 9.55
| ###
| 777,156
| 7,480,126
| 30.4
| 30.4
| 0.0 |
2006-Dec-20 Wed
| 9.71
| 9.71
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 395,889
| 0
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 9.7
| ###
| 9.7
| ###
| 1,114,489
| 5,405,271
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 9.4
| ###
| ###
| 9.58
| 512,675
| 0
| ###
| ###
| 0.7 |
2006-Dec-14 Thu
| 9.48
| 9.48
| ###
| ###
| 443,429
| 2,101,853
| 17.5
| 17.5
| 0.0 |
2006-Dec-13 Wed
| 9.5
| 9.5
| ###
| 9.4
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| 9.42
| 9.29
| ###
| 673,985
| 6,305,129
| 70.7
| 70.7
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| 9.26
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| 9
| ###
| ###
| 401,578
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| 9
| 398,541
| 0
| ###
| ###
| 0.6 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 9
| ###
| ###
| 9
| 150,070
| 0
| 68.4
| 68.4
| 0.6 |
2006-Dec-01 Fri
| ###
| ###
| ###
| 9
|
|
| 34.4
| 34.4
| 0.6 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 353,822
| 0
| 77.5
| 77.5
| 0.0 |
2006-Nov-29 Wed
| 8.79
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 8.74
| 8.88
| 8.73
| 8.75
|
|
| ###
| ###
| 0.6 |
2006-Nov-27 Mon
| 8.77
| 8.83
| 8.75
| 8.8
| 258,948
| 2,276,152
| 68.8
| 68.8
| 0.6 |
2006-Nov-24 Fri
| 8.84
| 8.89
| 8.78
| 8.81
| 248,389
| ###
| ###
| ###
| ### |
2006-Nov-23 Thu
| 8.85
| ###
| 8.78
| 8.85
| 456,380
| ###
| ###
| ###
| 0.6 |
2006-Nov-22 Wed
| 8.75
| ###
| 8.72
| 8.89
| 238,145
| ###
| ###
| ###
| ### |
2006-Nov-21 Tue
| 8.7
| 8.77
| ###
| 8.7
| 328,385
| ###
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 430,352
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 8.88
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 8.88
| ###
| 8.77
| 8.77
| 285,170
| 1,250,470
| 30.7
| 30.7
| ### |
2006-Nov-15 Wed
| ###
| ###
| 8.87
| 8.88
|
|
| ###
| ###
| 0.6 |
2006-Nov-14 Tue
| ###
| ###
| 8.88
| 8.88
|
|
| ###
| ###
| 0.6 |
2006-Nov-13 Mon
| 8.89
| ###
| 8.88
| 8.89
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 330,888
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 9
| ###
| ###
| ###
| 183,173
| 0
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 131,059
| 0
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 8.81
| ###
| 8.81
| ###
| 423,248
| ###
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 8.83
| 8.85
| 8.8
| 8.8
| 293,228
| ###
| ###
| ###
| 0.6 |
2006-Oct-30 Mon
| 8.82
| 8.85
| 8.78
| 8.79
| 400,626
| ###
| ###
| ###
| 0.6 |
2006-Oct-27 Fri
| 8.8
| 8.82
| 8.75
| 8.8
| 629,389
| 5,529,182
| 70.1
| 70.1
| 0.6 |
2006-Oct-26 Thu
| 8.76
| 8.88
| 8.76
| 8.82
| 207,145
| ###
| ###
| ###
| ### |
2006-Oct-25 Wed
| 8.84
| 8.89
| 8.79
| 8.82
| 596,083
| 5,269,373
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| ###
| 8.76
| 8.8
| 278,574
| 1,220,154
| 26.0
| 26.0
| 0.6 |
2006-Oct-23 Mon
| 8.7
| 8.84
| ###
| 8.8
| 1,448,126
| ###
| 78.8
| 78.8
| 0.6 |
2006-Oct-20 Fri
| 8.78
| 8.78
| ###
| 8.7
| 509,427
| 2,236,384
| 22.5
| 22.5
| ### |
2006-Oct-19 Thu
| 8.82
| 8.88
| 8.73
| 8.78
|
|
| ###
| ###
| 0.6 |
2006-Oct-18 Wed
| 8.81
| ###
| 8.8
| 8.82
| 676,925
| 2,978,470
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| ###
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 284,123
| 0
| 20.1
| 20.1
| 0.0 |
2006-Oct-11 Wed
| ###
| 9.24
| ###
| ###
| 237,246
| 1,096,076
| 77.1
| 77.1
| 0.0 |
2006-Oct-10 Tue
| 8.85
| ###
| 8.79
| ###
| 149,574
| 657,377
| 74.4
| 74.4
| 0.0 |
2006-Oct-09 Mon
| 8.79
| 8.82
| 8.71
| 8.79
| 241,774
| 2,119,149
| ###
| ###
| 0.6 |
2006-Oct-06 Fri
| 8.88
| 8.88
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2006-Oct-05 Thu
| ###
| ###
| 8.55
| 8.85
|
|
| ###
| ###
| 0.6 |
2006-Oct-04 Wed
| 8.47
| 8.57
| 8.47
| 8.48
| 359,222
| 3,060,571
| ###
| ###
| 0.6 |
2006-Oct-03 Tue
| 8.49
| 8.52
| 8.42
| 8.47
| 357,871
| ###
| ###
| ###
| ### |
2006-Oct-02 Mon
| 8.45
| ###
| 8.41
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Sep-29 Fri
| 8.5
| 8.5
| 8.4
| 8.45
| 707,446
| ###
| ###
| ###
| ### |
2006-Sep-28 Thu
| 8.52
| 8.52
| 8.41
| 8.48
| 668,121
| 5,655,644
| 24.3
| 24.3
| 0.6 |
2006-Sep-27 Wed
| 8.44
| 8.5
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| ###
| 8.41
| 8.45
|
|
| 19.1
| 19.1
| ### |
2006-Sep-25 Mon
| 8.46
| 8.55
| 8.42
| 8.55
| 747,674
| ###
| 79.3
| 79.3
| ### |
2006-Sep-22 Fri
| ###
| ###
| 8.46
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Sep-21 Thu
| ###
| 8.7
| 8.5
| ###
| 1,466,158
| 12,608,958
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 8.47
| 8.52
| 8.43
| 8.44
| 381,257
| 3,231,153
| 34.5
| 34.5
| 0.6 |
2006-Sep-19 Tue
| 8.53
| 8.59
| 8.46
| 8.55
|
|
| 73.1
| 73.1
| ### |
2006-Sep-18 Mon
| ###
| 8.5
| ###
| 8.48
| 216,373
| 919,585
| ###
| ###
| 0.6 |
2006-Sep-15 Fri
| 8.27
| 8.49
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 8.27
| ###
| 8.26
| 8.28
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| 8.29
| ###
| 8.24
| 8.28
| 481,621
| 1,984,278
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 8.2
| 8.21
|
|
| 38.8
| 38.8
| ### |
2006-Sep-11 Mon
| 8.45
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 8.41
| ###
| ###
| 167,384
| 703,849
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 8.45
| ###
| ###
| 360,628
| 1,523,653
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 8.44
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 8.59
| 8.59
| 8.4
| 8.49
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 8.41
| 8.59
| 8.41
| 8.52
| 502,325
| ###
| 78.1
| 78.1
| 0.6 |
2006-Aug-31 Thu
| 8.22
| 8.41
| 8.22
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Aug-30 Wed
| ###
| 8.22
| ###
| 8.21
| 1,782,379
| 7,325,577
| ###
| ###
| ### |
2006-Aug-29 Tue
| 8.47
| 8.47
| ###
| ###
| 1,246,853
| 5,280,422
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 17,926
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-22 Tue
| 8.7
| 8.71
| ###
| ###
| 409,129
| 1,781,756
| 21.3
| 21.3
| 0.0 |
2006-Aug-21 Mon
| ###
| 8.73
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 8.76
| 8.76
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 8.75
| 8.75
| ###
| 8.75
| 370,154
| 1,619,423
| ###
| ###
| 0.6 |
2006-Aug-16 Wed
| 8.75
| 8.78
| 8.4
| 8.59
|
|
| 21.1
| 21.1
| ### |
2006-Aug-15 Tue
| 8.71
| 8.8
| 8.56
| ###
| 118,772
| 1,030,940
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| 8.8
| ###
| 8.8
| 287,956
| ###
| 86.4
| 86.4
| 0.6 |
2006-Aug-11 Fri
| ###
| 8.7
| ###
| ###
| 260,455
| 1,132,979
| 34.2
| 34.2
| 0.0 |
2006-Aug-10 Thu
| ###
| 8.7
| 8.57
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Aug-09 Wed
| ###
| 8.75
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 8.55
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 8.5
| 8.55
| 348,078
| ###
| 25.2
| 25.2
| ### |
2006-Aug-04 Fri
| 8.7
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| 8.77
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2006-Aug-02 Wed
| 8.72
| 8.72
| 8.55
| ###
| 894,478
| ###
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| 8.79
| ###
| 8.75
| 1,562,286
| 6,866,246
| 84.9
| 84.9
| 0.6 |
2006-Jul-31 Mon
| 8.52
| 8.59
| 8.41
| 8.57
|
|
| 73.8
| 73.8
| 0.6 |
2006-Jul-28 Fri
| 8.45
| 8.48
| 8.23
| ###
| 1,180,877
| 9,866,227
| 26.1
| 26.1
| 0.0 |
2006-Jul-27 Thu
| 8.22
| 8.44
| ###
| 8.41
| 1,013,928
| 4,278,776
| ###
| ###
| ### |
2006-Jul-26 Wed
| 8.2
| 8.29
| ###
| 8.22
| 708,157
| ###
| 78.8
| 78.8
| 0.6 |
2006-Jul-25 Tue
| 8.2
| 8.2
| ###
| ###
| 245,120
| ###
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 8.28
| 8.28
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2006-Jul-20 Thu
| ###
| ###
| 8.23
| 8.28
|
|
| 29.4
| 29.4
| ### |
2006-Jul-19 Wed
| 8.2
| ###
| ###
| ###
| 237,684
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 8.24
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Jul-13 Thu
| 8.2
| ###
| ###
| 8.23
|
|
| 75.9
| 75.9
| 0.6 |
2006-Jul-12 Wed
| 8.49
| 8.49
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Jul-11 Tue
| 8.5
| 8.52
| 8.4
| 8.45
|
|
| 33.5
| 33.5
| ### |
2006-Jul-10 Mon
| 8.55
| ###
| ###
| 8.45
| 788,274
| 0
| 20.7
| 20.7
| ### |
2006-Jul-07 Fri
| ###
| ###
| 8.5
| 8.5
| 1,058,857
| 4,500,142
| 19.3
| 19.3
| 0.6 |
2006-Jul-06 Thu
| ###
| ###
| 8.5
| 8.55
| 1,719,580
| ###
| 21.7
| 21.7
| ### |
2006-Jul-05 Wed
| 8.54
| 8.72
| 8.45
| 8.72
| 281,982
| ###
| ###
| ###
| 0.6 |
2006-Jul-04 Tue
| 8.59
| ###
| 8.45
| 8.54
| 562,222
| 2,375,387
| 30.1
| 30.1
| ### |
2006-Jul-03 Mon
| ###
| 8.72
| 8.55
| 8.58
|
|
| 23.5
| 23.5
| 0.6 |
2006-Jun-30 Fri
| ###
| 8.74
| 8.58
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Jun-27 Tue
| ###
| 8.74
| ###
| ###
| 661,657
| 2,891,441
| 12.4
| 12.4
| 0.0 |
2006-Jun-26 Mon
| 8.49
| 8.7
| 8.46
| ###
| 670,075
| 5,749,243
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| 8.41
| 8.49
|
|
| ###
| ###
| ### |
2006-Jun-22 Thu
| ###
| 8.73
| 8.56
| 8.73
| 742,183
| 6,416,172
| 73.8
| 73.8
| ### |
2006-Jun-21 Wed
| ###
| 8.76
| 8.56
| ###
| 937,079
| ###
| 74.0
| 74.0
| 0.0 |
2006-Jun-20 Tue
| 8.44
| 8.78
| ###
| 8.56
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| ###
| 8.86
| 8.4
| 8.4
| 444,570
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| 8.57
|
|
| ###
| ###
| 0.6 |
2006-Jun-15 Thu
| ###
| ###
| 8.23
| 8.29
| 1,010,181
| ###
| ###
| ###
| 0.6 |
2006-Jun-14 Wed
| 8.25
| ###
| ###
| ###
| 716,652
| 0
| 30.0
| 30.0
| 0.0 |
2006-Jun-13 Tue
| 8.2
| 8.54
| ###
| ###
| 571,648
| ###
| 91.8
| 91.8
| 0.0 |
2006-Jun-09 Fri
| 7.72
| ###
| 7.72
| ###
| 1,172,682
| 4,526,552
| 96.0
| 96.0
| 0.0 |
2006-Jun-08 Thu
| 7.83
| ###
| 7.44
| 7.55
| 1,406,844
| 5,233,459
| 20.9
| 20.9
| ### |
2006-Jun-07 Wed
| 7.8
| 7.88
| 7.71
| 7.75
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| 7.85
| ###
| 7.85
| 545,159
| 2,139,749
| 92.2
| 92.2
| ### |
2006-Jun-05 Mon
| 7.59
| 7.86
| 7.59
| 7.86
| 899,884
| ###
| 91.3
| 91.3
| ### |
2006-Jun-02 Fri
| 7.4
| 7.57
| ###
| 7.57
| 331,946
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| 7.41
| 7.26
| 7.4
|
|
| 79.9
| 79.9
| 0.5 |
2006-May-31 Wed
| 7.26
| ###
| 7.21
| ###
| 730,079
| ###
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 7.25
| ###
| 7.25
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 7.22
| 7.25
|
|
| 22.7
| 22.7
| 0.5 |
2006-May-26 Fri
| ###
| ###
| 7.25
| ###
| 748,073
| ###
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 436,948
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 306,928
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 7.29
| ###
| ###
| ###
| 319,074
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 475,179
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| 7.27
| ###
| ###
| 547,645
| 1,990,689
| 45.0
| 45.0
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 334,623
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 7.25
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2006-May-15 Mon
| 7.25
| 7.28
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-May-12 Fri
| ###
| ###
| 7.27
| 7.27
|
|
| 25.5
| 25.5
| ### |
2006-May-11 Thu
| ###
| 7.41
| ###
| ###
| 238,781
| 884,683
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| 7.42
| ###
| 7.4
| 410,685
| 1,523,641
| ###
| ###
| 0.5 |
2006-May-09 Tue
| 7.29
| ###
| 7.28
| ###
| 494,155
| 1,798,724
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 7.4
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2006-May-05 Fri
| ###
| 7.4
| ###
| 7.25
| 500,584
| ###
| 18.0
| 18.0
| 0.5 |
2006-May-04 Thu
| 7.44
| 7.44
| ###
| ###
| 536,189
| 1,994,623
| 30.4
| 30.4
| 0.0 |
2006-May-03 Wed
| 7.53
| 7.54
| 7.4
| 7.44
| 944,384
| 7,054,548
| ###
| ###
| ### |
2006-May-02 Tue
| ###
| ###
| 7.44
| 7.52
| 1,001,778
| ###
| ###
| ###
| 0.5 |
2006-May-01 Mon
| ###
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 7.53
| 7.55
| 639,444
| ###
| ###
| ###
| ### |
2006-Apr-27 Thu
| 7.49
| ###
| 7.47
| 7.54
|
|
| 77.0
| 77.0
| 0.5 |
2006-Apr-26 Wed
| 7.5
| ###
| 7.45
| 7.45
| 681,687
| 2,539,284
| ###
| ###
| 0.5 |
2006-Apr-24 Mon
| ###
| ###
| 7.5
| 7.5
| 441,378
| ###
| ###
| ###
| 0.5 |
2006-Apr-21 Fri
| 7.51
| ###
| 7.5
| 7.5
|
|
| 34.5
| 34.5
| 0.5 |
2006-Apr-20 Thu
| 7.59
| ###
| 7.5
| 7.51
|
|
| 26.7
| 26.7
| ### |
2006-Apr-19 Wed
| 7.57
| 7.78
| 7.57
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Apr-18 Tue
| 7.5
| ###
| 7.49
| 7.59
|
|
| ###
| ###
| 0.5 |
2006-Apr-13 Thu
| 7.5
| 7.54
| 7.43
| 7.45
| 194,920
| 1,458,976
| 30.2
| 30.2
| 0.5 |
2006-Apr-11 Tue
| 7.54
| ###
| 7.45
| 7.46
| 337,327
| 1,256,543
| 27.3
| 27.3
| 0.5 |
2006-Apr-10 Mon
| 7.53
| 7.77
| 7.52
| 7.55
| 285,279
| 2,180,957
| 73.2
| 73.2
| ### |
2006-Apr-07 Fri
| 7.7
| 7.77
| ###
| ###
| 143,472
| 557,388
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 7.82
| 7.89
| 7.7
| 7.7
|
|
| 20.0
| 20.0
| 0.6 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 563,958
| 0
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 7.86
| 7.87
| 7.59
| 7.59
| 736,659
| 5,694,374
| ###
| ###
| 0.5 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 459,059
| 0
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 7.5
| ###
| 428,486
| 1,606,822
| 61.9
| 61.9
| 0.0 |
2006-Mar-30 Thu
| 7.53
| ###
| 7.51
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2006-Mar-29 Wed
| 7.5
| 7.51
| 7.41
| 7.5
| 438,052
| ###
| ###
| ###
| 0.5 |
2006-Mar-28 Tue
| 7.5
| ###
| 7.46
| ###
| 633,620
| ###
| 75.4
| 75.4
| 0.0 |
2006-Mar-27 Mon
| 7.4
| 7.5
| 7.26
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Mar-24 Fri
| 7.43
| 7.43
| 7.29
| 7.29
| 554,420
| ###
| 15.9
| 15.9
| ### |
2006-Mar-23 Thu
| 7.46
| 7.48
| 7.4
| 7.43
|
|
| 29.4
| 29.4
| ### |
2006-Mar-22 Wed
| ###
| 7.51
| ###
| 7.47
|
|
| 92.0
| 92.0
| ### |
2006-Mar-21 Tue
| ###
| 7.22
| ###
| ###
| 576,076
| ###
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| 7.24
|
|
| 19.1
| 19.1
| 0.5 |
2006-Mar-17 Fri
| ###
| 7.41
| 7.22
| 7.22
|
|
| 19.7
| 19.7
| 0.5 |
2006-Mar-16 Thu
| 7.49
| 7.49
| 7.25
| ###
| 707,857
| ###
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 7.5
| 7.53
| 7.42
| 7.5
| 569,823
| 4,259,426
| 69.0
| 69.0
| 0.5 |
2006-Mar-14 Tue
| 7.55
| 7.55
| ###
| 7.51
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 7.59
| 7.59
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Mar-10 Fri
| ###
| 7.56
| 7.24
| 7.42
|
|
| ###
| ###
| 0.5 |
2006-Mar-09 Thu
| 7.23
| 7.4
| ###
| 7.4
| 788,372
| 2,916,976
| ###
| ###
| 0.5 |
2006-Mar-08 Wed
| 7.2
| 7.26
| ###
| 7.26
| 297,051
| ###
| 75.3
| 75.3
| 0.5 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 335,770
| 0
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 537,654
| 0
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 7.29
| ###
| 889,170
| 3,241,024
| 60.1
| 60.1
| 0.0 |
2006-Mar-01 Wed
| 7.4
| 7.4
| 7.24
| ###
| 820,378
| ###
| 30.8
| 30.8
| 0.0 |
2006-Feb-28 Tue
| 7.23
| 7.4
| 7.23
| ###
| 1,533,483
| 11,217,428
| 77.6
| 77.6
| 0.0 |
2006-Feb-27 Mon
| ###
| 7.29
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Feb-24 Fri
| ###
| 7.28
| ###
| ###
| 627,045
| 2,282,443
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 6.85
| ###
| 1,121,540
| 3,841,274
| 10.8
| 10.8
| 0.0 |
2006-Feb-22 Wed
| 7.55
| 7.55
| ###
| ###
| 1,194,589
| 4,509,573
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 7.5
| 7.74
| 7.5
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2006-Feb-20 Mon
| 7.48
| 7.53
| 7.45
| 7.5
| 170,375
| ###
| ###
| ###
| 0.5 |
2006-Feb-17 Fri
| 7.59
| 7.59
| 7.47
| 7.48
| 218,587
| ###
| 21.1
| 21.1
| 0.5 |
2006-Feb-16 Thu
| ###
| ###
| 7.57
| ###
| 242,956
| 919,588
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 7.72
| 7.72
| 7.56
| 7.56
|
|
| 16.6
| 16.6
| 0.5 |
2006-Feb-14 Tue
| 7.8
| 7.8
| ###
| 7.72
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 7.7
| 7.8
| ###
| 7.74
| 238,741
| 931,089
| 81.0
| 81.0
| 0.6 |
2006-Feb-10 Fri
| ###
| 7.8
| ###
| 7.7
| 700,682
| 2,732,659
| 78.0
| 78.0
| 0.6 |
2006-Feb-09 Thu
| 7.72
| 7.72
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| ###
| ###
| 7.72
| 7.72
| 901,486
| ###
| 22.0
| 22.0
| ### |
2006-Feb-07 Tue
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 8
| 8
| 7.87
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 213,726
| 0
| 14.4
| 14.4
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 157,851
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 279,984
| 0
| 90.5
| 90.5
| 0.0 |
2006-Jan-30 Mon
| ###
| 8.22
| ###
| ###
| 133,456
| ###
| 37.5
| 37.5
| 0.0 |
2006-Jan-27 Fri
| 8.2
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Jan-25 Wed
| 8.22
| 8.22
| ###
| ###
| 359,077
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| 8.22
|
|
| 72.7
| 72.7
| 0.6 |
2006-Jan-23 Mon
| ###
| ###
| 7.85
| ###
| 142,481
| ###
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 8.46
| ###
| 8.46
| 273,272
| 1,155,940
| 91.9
| 91.9
| 0.6 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Jan-17 Tue
| 8.27
| 8.4
| 8.27
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Jan-16 Mon
| 8.28
| ###
| ###
| 8.24
| 261,644
| 0
| 32.1
| 32.1
| 0.6 |
2006-Jan-13 Fri
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 8.28
| 8.28
| 8
| 8
|
|
| 9.5
| 9.5
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| 8.26
|
|
| 84.3
| 84.3
| 0.6 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Jan-09 Mon
| 8.28
| 8.29
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2006-Jan-06 Fri
| 8.22
| ###
| ###
| 8.29
| 85,926
| 0
| 77.8
| 77.8
| 0.6 |
2006-Jan-05 Thu
| 8.28
| ###
| 8.23
| 8.23
|
|
| 31.0
| 31.0
| 0.6 |
2006-Jan-04 Wed
| ###
| ###
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2006-Jan-03 Tue
| ###
| 8.49
| ###
| ###
| 150,859
| ###
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| 8.5
| ###
| 8.5
| 165,029
| 701,373
| ###
| ###
| 0.6 |
2005-Dec-29 Thu
| ###
| 8.43
| ###
| 8.4
| 172,788
| ###
| 87.2
| 87.2
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 92,652
| 0
| 73.5
| 73.5
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 92,652
| 0
| 73.5
| 73.5
| 0.0 |
2005-Dec-22 Thu
| 7.79
| ###
| 7.77
| ###
| 167,283
| ###
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 7.72
| 7.85
| 7.72
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Dec-20 Tue
| 7.48
| 7.8
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| 7.73
| 7.5
| 7.5
|
|
| 23.7
| 23.7
| 0.5 |
2005-Dec-16 Fri
| 7.74
| 7.8
| 7.54
| ###
| 433,675
| 3,326,287
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 7.75
| 7.75
| 361,328
| 1,400,146
| 16.2
| 16.2
| ### |
2005-Dec-14 Wed
| 7.79
| 7.89
| 7.76
| 7.83
| 218,280
| 1,708,040
| ###
| ###
| ### |
2005-Dec-13 Tue
| 7.86
| 7.86
| 7.71
| 7.81
|
|
| 34.8
| 34.8
| 0.6 |
2005-Dec-12 Mon
| 7.8
| ###
| 7.71
| 7.86
|
|
| 77.3
| 77.3
| ### |
2005-Dec-09 Fri
| 7.7
| 7.83
| 7.7
| 7.76
|
|
| ###
| ###
| 0.6 |
2005-Dec-08 Thu
| ###
| ###
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Dec-07 Wed
| 8
| 8
| 7.86
| ###
| 341,787
| 2,710,370
| 19.7
| 19.7
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 7.85
| 7.86
| 503,044
| 1,974,447
| ###
| ###
| ### |
2005-Dec-05 Mon
| ###
| ###
| 7.84
| ###
| 287,970
| 1,128,842
| 72.4
| 72.4
| 0.0 |
2005-Dec-02 Fri
| ###
| 8
| 7.84
| 7.89
| 124,725
| 987,822
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| ###
| 7.86
| 7.88
| 452,849
| ###
| 38.9
| 38.9
| 0.6 |
2005-Nov-30 Wed
| 7.85
| ###
| 7.84
| ###
| 328,459
| 1,287,559
| 73.7
| 73.7
| 0.0 |
2005-Nov-29 Tue
| 7.8
| 7.88
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 7.74
| ###
| 7.74
| 7.82
|
|
| 73.9
| 73.9
| 0.6 |
2005-Nov-25 Fri
| 7.85
| 7.85
| 7.72
| 7.73
| 249,558
| ###
| ###
| ###
| 0.6 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 598,643
| 0
| 90.9
| 90.9
| 0.0 |
2005-Nov-23 Wed
| 7.75
| 7.8
| 7.45
| 7.57
|
|
| 12.5
| 12.5
| ### |
2005-Nov-22 Tue
| 7.87
| 7.89
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Nov-21 Mon
| 7.82
| 7.87
| 7.8
| 7.83
| 161,729
| 1,267,146
| ###
| ###
| ### |
2005-Nov-18 Fri
| 7.8
| ###
| 7.8
| ###
| 104,273
| ###
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 8
| 8
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Nov-16 Wed
| 7.81
| 8
| 7.7
| 8
|
|
| 87.6
| 87.6
| ### |
2005-Nov-15 Tue
| 7.72
| 7.85
| ###
| 7.8
| 399,884
| 1,569,544
| ###
| ###
| 0.6 |
2005-Nov-14 Mon
| 7.45
| ###
| 7.45
| 7.59
|
|
| 85.3
| 85.3
| 0.5 |
2005-Nov-11 Fri
| 7.47
| 7.5
| 7.44
| 7.45
| 174,479
| 1,303,358
| ###
| ###
| 0.5 |
2005-Nov-10 Thu
| 7.49
| 7.5
| 7.43
| 7.47
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 7.5
| 7.52
| 7.41
| 7.41
|
|
| 23.0
| 23.0
| ### |
2005-Nov-08 Tue
| 7.5
| 7.5
| 7.42
| 7.5
| 165,771
| 1,236,651
| 68.7
| 68.7
| 0.5 |
2005-Nov-07 Mon
| 7.53
| 7.55
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Nov-04 Fri
| 7.52
| 7.55
| 7.4
| 7.52
| 82,125
| 613,884
| ###
| ###
| 0.5 |
2005-Nov-03 Thu
| 7.47
| 7.47
| ###
| 7.4
|
|
| 23.5
| 23.5
| 0.5 |
2005-Nov-02 Wed
| ###
| 7.47
| ###
| 7.47
| 262,324
| 979,780
| ###
| ###
| ### |
2005-Nov-01 Tue
| 7.43
| 7.49
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2005-Oct-31 Mon
| ###
| 7.48
| ###
| 7.43
| 332,323
| 1,242,888
| 74.3
| 74.3
| ### |
2005-Oct-28 Fri
| ###
| 7.44
| ###
| ###
| 864,452
| ###
| 30.1
| 30.1
| 0.0 |
2005-Oct-27 Thu
| 7.24
| 7.46
| 7.22
| 7.41
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 461,448
| 0
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| 7.25
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| 7.27
| 110,341
| 0
| ###
| ###
| ### |
2005-Oct-20 Thu
| 7.25
| 7.26
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Oct-19 Wed
| 7.2
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Oct-18 Tue
| ###
| 7.4
| 7.24
| 7.24
| 362,720
| ###
| ###
| ###
| 0.5 |
2005-Oct-17 Mon
| 7.4
| 7.45
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Oct-13 Thu
| 7.7
| 7.7
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 7.75
| 7.84
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| 7.7
| 7.8
| ###
| 7.75
| 122,241
| ###
| ###
| ###
| ### |
2005-Oct-10 Mon
| ###
| ###
| 7.83
| 7.84
| 164,344
| ###
| 21.5
| 21.5
| 0.6 |
2005-Oct-07 Fri
| ###
| 7.76
| ###
| 7.71
|
|
| 72.4
| 72.4
| ### |
2005-Oct-06 Thu
| ###
| ###
| 7.48
| 7.48
|
|
| 7.0
| 7.0
| 0.5 |
2005-Oct-05 Wed
| 8
| ###
| 7.8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2005-Oct-04 Tue
| ###
| 8.2
| ###
| ###
| 286,027
| ###
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 8.25
| ###
| 8.22
| 139,480
| 575,355
| ###
| ###
| 0.6 |
2005-Sep-30 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| 8.2
| 8.22
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Sep-28 Wed
| 8.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 8.45
| 8.25
| 8.25
| 262,974
| ###
| 25.0
| 25.0
| ### |
2005-Sep-26 Mon
| ###
| 8.41
| 8.22
| ###
| 536,473
| 4,460,772
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 8.49
| 8.49
| ###
| 8.47
| 1,014,281
| 4,305,622
| 29.7
| 29.7
| ### |
2005-Sep-22 Thu
| 8.55
| ###
| 8.5
| 8.54
| 423,322
| ###
| ###
| ###
| ### |
2005-Sep-21 Wed
| 8.55
| 8.58
| 8.5
| 8.55
| 116,643
| ###
| ###
| ###
| ### |
2005-Sep-20 Tue
| 8.55
| ###
| 8.48
| ###
| 226,851
| 961,848
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 8.49
| 8.54
|
|
| 31.1
| 31.1
| ### |
2005-Sep-16 Fri
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 8.52
| 8.78
| 8.52
| ###
| 876,783
| 7,584,172
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| 8.42
| 8.29
| 8.4
| 226,580
| 1,893,075
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| 8.4
| ###
| 8.29
| 316,352
| 1,328,678
| 82.4
| 82.4
| 0.6 |
2005-Sep-12 Mon
| 8.26
| 8.26
| ###
| ###
| 544,088
| 2,247,083
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 8.21
| ###
| 8.21
| 8.26
| 294,321
| 1,208,187
| 75.5
| 75.5
| 0.6 |
2005-Sep-08 Thu
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Sep-07 Wed
| 8.22
| ###
| 8.22
| 8.28
| 217,470
| ###
| ###
| ###
| ### |
2005-Sep-06 Tue
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| 8.2
|
|
| 19.8
| 19.8
| 0.6 |
2005-Sep-02 Fri
| 8.4
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 8.5
| 8.5
| ###
| 8.4
| 652,623
| 2,773,647
| ###
| ###
| ### |
2005-Aug-31 Wed
| 8.49
| 8.5
| 8.22
| 8.49
| 398,981
| 3,335,481
| ###
| ###
| ### |
2005-Aug-30 Tue
| 8.29
| 8.53
| 8.25
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 659,756
| 0
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| 8.26
| 627,622
| 0
| ###
| ###
| 0.6 |
2005-Aug-25 Thu
| 7.73
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 7.25
| 7.85
| 1,085,680
| ###
| ###
| ###
| ### |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| 7.81
| ###
| 7.78
| 309,188
| 1,207,379
| ###
| ###
| 0.6 |
2005-Aug-18 Thu
| ###
| ###
| 7.56
| 7.57
| 253,028
| 956,445
| 36.8
| 36.8
| ### |
2005-Aug-17 Wed
| ###
| ###
| 7.52
| 7.57
| 310,246
| 1,166,524
| ###
| ###
| ### |
2005-Aug-16 Tue
| 7.45
| ###
| 7.42
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Aug-15 Mon
| ###
| 7.46
| ###
| 7.45
|
|
| 79.8
| 79.8
| 0.5 |
2005-Aug-12 Fri
| 7.4
| 7.52
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| 7.46
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2005-Aug-10 Wed
| ###
| 7.41
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 277,723
| 0
| 71.6
| 71.6
| 0.0 |
2005-Aug-05 Fri
| 7.25
| 7.43
| 7.25
| ###
| 81,484
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 7.23
| 7.23
|
|
| 25.8
| 25.8
| ### |
2005-Aug-03 Wed
| 7.46
| 7.46
| 7.24
| 7.29
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| 7.46
| 7.52
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2005-Aug-01 Mon
| 7.42
| 7.49
| ###
| 7.45
|
|
| 74.3
| 74.3
| 0.5 |
2005-Jul-29 Fri
| 7.48
| 7.48
| ###
| 7.42
| 75,882
| ###
| 23.3
| 23.3
| 0.5 |
2005-Jul-28 Thu
| ###
| 7.45
| ###
| 7.4
|
|
| 80.7
| 80.7
| 0.5 |
2005-Jul-27 Wed
| 7.51
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 7.48
| ###
| 7.48
| 7.51
| 323,446
| 1,209,688
| 72.8
| 72.8
| ### |
2005-Jul-25 Mon
| 7.42
| 7.5
| ###
| 7.44
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 7.27
| ###
| 887,875
| 3,227,425
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 7.2
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Jul-19 Tue
| ###
| 7.23
| ###
| ###
| 173,421
| ###
| 22.8
| 22.8
| 0.0 |
2005-Jul-18 Mon
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| 7.28
| ###
| 7.2
|
|
| 81.7
| 81.7
| 0.5 |
2005-Jul-12 Tue
| 7.2
| 7.27
| ###
| ###
| 324,959
| 1,181,225
| 22.6
| 22.6
| 0.0 |
2005-Jul-11 Mon
| 7.43
| 7.47
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2005-Jul-08 Fri
| 7.29
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-Jul-07 Thu
| 7.54
| 7.54
| ###
| 7.45
| 413,046
| 1,557,183
| 26.3
| 26.3
| 0.5 |
2005-Jul-06 Wed
| 7.58
| ###
| 7.52
| 7.55
| 286,021
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| ###
| ###
| 7.55
| 7.56
| 237,928
| 898,178
| 27.6
| 27.6
| 0.5 |
2005-Jul-04 Mon
| ###
| ###
| 7.56
| 7.57
| 569,988
| 2,154,554
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| ###
| 7.42
| ###
| 261,588
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 7.73
| 7.82
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2005-Jun-29 Wed
| ###
| 7.7
| 7.59
| ###
| 662,427
| 5,064,254
| 78.0
| 78.0
| 0.0 |
2005-Jun-28 Tue
| 7.45
| 7.52
| 7.42
| 7.52
|
|
| ###
| ###
| 0.5 |
2005-Jun-27 Mon
| ###
| 7.45
| ###
| 7.41
| 212,472
| 791,458
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 7.4
| 7.43
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2005-Jun-22 Wed
| 7.41
| 7.41
| ###
| ###
| 231,182
| 856,529
| 32.5
| 32.5
| 0.0 |
2005-Jun-21 Tue
| ###
| 7.4
| 7.27
| ###
| 264,147
| ###
| 37.5
| 37.5
| 0.0 |
2005-Jun-20 Mon
| 7.2
| 7.45
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 7.22
| 7.23
| ###
| 7.2
| 264,454
| ###
| 24.3
| 24.3
| 0.5 |
2005-Jun-16 Thu
| 7.26
| 7.27
| 7.22
| 7.25
|
|
| 32.4
| 32.4
| 0.5 |
2005-Jun-15 Wed
| ###
| ###
| 7.22
| 7.29
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| ###
| 7.29
| ###
| 7.28
|
|
| 88.4
| 88.4
| 0.5 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 279,770
| 0
| 29.2
| 29.2
| 0.0 |
2005-Jun-09 Thu
| 7
| ###
| 7
| ###
| 538,986
| 1,886,451
| 81.9
| 81.9
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 1,007,225
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 920,852
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 1,070,049
| 0
| 24.1
| 24.1
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 824,881
| 0
| 29.2
| 29.2
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 742,247
| 0
| 80.9
| 80.9
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 6.85
| ###
| 362,624
| 1,241,987
| 69.1
| 69.1
| 0.0 |
2005-May-20 Fri
| ###
| 7
| 6.78
| 6.85
|
|
| 15.2
| 15.2
| ### |
2005-May-19 Thu
| 6.78
| ###
| 6.73
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 6.53
| 6.78
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 6.45
| 6.47
| 6.41
| 6.45
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 6.55
| ###
| 6.41
| 6.46
| 227,228
| ###
| 25.3
| 25.3
| ### |
2005-May-13 Fri
| 6.41
| 6.59
| 6.41
| 6.54
|
|
| ###
| ###
| 0.5 |
2005-May-12 Thu
| ###
| 6.48
| ###
| 6.45
| 318,123
| ###
| 78.4
| 78.4
| ### |
2005-May-11 Wed
| ###
| 6.4
| ###
| ###
| 201,549
| 644,956
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 6.44
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 6.4
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-May-06 Fri
| ###
| 6.41
| 6.27
| ###
| 644,753
| ###
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 6.29
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-May-04 Wed
| 6.28
| ###
| 6.22
| 6.26
| 337,074
| ###
| 46.1
| 46.1
| 0.4 |
2005-May-03 Tue
| ###
| ###
| 6.24
| ###
| 250,682
| 782,127
| 39.4
| 39.4
| 0.0 |
2005-May-02 Mon
| 6.45
| 6.5
| ###
| 6.26
| 185,983
| 604,444
| ###
| ###
| 0.4 |
2005-Apr-29 Fri
| 6.58
| 6.59
| 6.41
| 6.41
|
|
| 18.3
| 18.3
| 0.5 |
2005-Apr-28 Thu
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 6.7
| ###
| ###
| 598,653
| 2,005,487
| 73.0
| 73.0
| 0.0 |
2005-Apr-26 Tue
| 6.7
| 6.73
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Apr-22 Fri
| 6.7
| 6.89
| ###
| 6.7
| 339,447
| ###
| 71.3
| 71.3
| 0.5 |
2005-Apr-21 Thu
| 6.76
| 6.8
| 6.72
| 6.75
| 71,083
| 480,521
| 34.9
| 34.9
| 0.5 |
2005-Apr-20 Wed
| 6.79
| 6.81
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-Apr-19 Tue
| 6.78
| 6.8
| ###
| 6.76
|
|
| 22.9
| 22.9
| 0.5 |
2005-Apr-18 Mon
| 6.81
| 6.81
| 6.51
| 6.71
| 172,555
| ###
| 32.3
| 32.3
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 198,087
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 7
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 343,842
| 0
| 29.0
| 29.0
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 320,120
| 0
| 25.8
| 25.8
| 0.0 |
2005-Apr-05 Tue
| 7
| ###
| 7
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| 7
| 210,047
| 0
| ###
| ###
| 0.5 |
2005-Apr-01 Fri
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 7.23
| 7.25
| ###
| ###
| 103,648
| 375,724
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 7.5
| ###
| 7.23
|
|
| 87.7
| 87.7
| ### |
2005-Mar-23 Wed
| 7.43
| 7.43
| ###
| 7.23
| 286,929
| 1,065,941
| 17.2
| 17.2
| ### |
2005-Mar-22 Tue
| 7.51
| ###
| 7.44
| 7.45
|
|
| 33.2
| 33.2
| 0.5 |
2005-Mar-21 Mon
| 7.5
| ###
| 7.5
| ###
| 74,325
| ###
| 81.9
| 81.9
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 7.48
| 7.5
| 202,082
| 755,786
| ###
| ###
| 0.5 |
2005-Mar-17 Thu
| ###
| ###
| 7.48
| 7.53
| 192,354
| ###
| ###
| ###
| 0.5 |
2005-Mar-16 Wed
| 7.44
| 7.59
| 7.44
| 7.56
| 290,058
| 2,179,785
| 83.0
| 83.0
| 0.5 |
2005-Mar-15 Tue
| 7.4
| 7.46
| ###
| ###
| 324,555
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 7.41
| 7.29
| ###
| 500,476
| ###
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| 7.4
| ###
| ###
| 682,842
| ###
| 70.6
| 70.6
| 0.0 |
2005-Mar-10 Thu
| 7.21
| 7.29
| 7.21
| 7.26
|
|
| ###
| ###
| 0.5 |
2005-Mar-09 Wed
| ###
| 7.41
| 7.25
| ###
| 266,821
| ###
| 34.8
| 34.8
| 0.0 |
2005-Mar-08 Tue
| 7.24
| 7.45
| 7.24
| 7.4
|
|
| 84.7
| 84.7
| 0.5 |
2005-Mar-07 Mon
| ###
| 7.23
| ###
| 7.22
| 113,345
| 409,742
| ###
| ###
| 0.5 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 270,620
| 0
| 30.5
| 30.5
| 0.0 |
2005-Mar-03 Thu
| ###
| 7.22
| ###
| ###
| 151,952
| 548,546
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Feb-25 Fri
| 6.89
| 7
| 6.86
| ###
| 252,428
| 1,749,326
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 7
| 6.83
| ###
| 147,270
| 1,018,372
| 77.3
| 77.3
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 5,923
| 0
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| 7.2
| 7.25
| ###
| ###
| 125,745
| 455,825
| 20.3
| 20.3
| 0.0 |
2005-Feb-21 Mon
| 7.2
| 7.25
| ###
| 7.2
| 140,128
| ###
| ###
| ###
| 0.5 |
2005-Feb-18 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 7.4
| 7.45
| ###
| ###
| 202,087
| 752,774
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| 7.27
| 486,856
| 0
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 6.85
| ###
| 6.83
| ###
| 150,756
| ###
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 6.87
| 6.88
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2005-Feb-04 Fri
| 6.83
| 6.85
| 6.78
| 6.82
|
|
| 34.4
| 34.4
| 0.5 |
2005-Feb-03 Thu
| ###
| ###
| 6.81
| 6.82
| 153,377
| 522,248
| 24.6
| 24.6
| 0.5 |
2005-Feb-02 Wed
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 7
| ###
| ###
| ###
| 246,752
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| 6.83
| 6.88
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| ###
| ###
| 6.85
| ###
| 303,220
| 1,038,528
| 30.9
| 30.9
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| 6.72
| ###
| 6.71
| ###
| 120,559
| 404,475
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 6.77
| 6.78
| 6.72
| 6.73
|
|
| 25.9
| 25.9
| ### |
2005-Jan-20 Thu
| 6.8
| 6.82
| 6.74
| 6.78
| 265,541
| ###
| ###
| ###
| 0.5 |
2005-Jan-19 Wed
| 6.85
| 6.89
| 6.73
| 6.8
| 168,756
| 1,149,228
| ###
| ###
| 0.5 |
2005-Jan-18 Tue
| ###
| ###
| 6.81
| 6.84
|
|
| 24.1
| 24.1
| 0.5 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 95,484
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 7
| 7
| ###
| 7
| 138,747
| ###
| 69.1
| 69.1
| 0.5 |
2005-Jan-12 Wed
| ###
| 7
| 6.87
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 158,779
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 6.79
| ###
| 6.79
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2005-Jan-07 Fri
| ###
| 6.79
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2005-Jan-06 Thu
| ###
| 6.73
| ###
| 6.7
| 73,382
| ###
| 69.7
| 69.7
| 0.5 |
2005-Jan-05 Wed
| ###
| 6.7
| 6.57
| 6.7
|
|
| ###
| ###
| 0.5 |
2005-Jan-04 Tue
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 6.77
| 6.77
| ###
| 6.75
| 16,672
| ###
| ###
| ###
| 0.5 |
2004-Dec-30 Thu
| 6.75
| 6.77
| 6.7
| 6.77
| 38,654
| ###
| ###
| ###
| ### |
2004-Dec-29 Wed
| 6.7
| 6.75
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2004-Dec-24 Fri
| ###
| 6.7
| ###
| ###
| 59,046
| ###
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| 6.76
| 6.55
| ###
| 111,741
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 332,953
| 0
| 96.8
| 96.8
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 138,258
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 520,922
| 0
| 72.2
| 72.2
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 6
| ###
| 228,478
| ###
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Dec-08 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 6.27
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 6.29
| ###
| 6.29
| ###
| 75,747
| 238,224
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 6.22
| 6.29
| 130,624
| 406,240
| 40.1
| 40.1
| ### |
2004-Dec-02 Thu
| ###
| ###
| 6.23
| 6.23
| 127,273
| 396,455
| ###
| ###
| 0.4 |
2004-Dec-01 Wed
| ###
| ###
| ###
| 6.21
| 205,576
| 0
| 75.1
| 75.1
| ### |
2004-Nov-30 Tue
| ###
| 6.27
| ###
| 6.2
| 162,284
| ###
| 86.2
| 86.2
| 0.4 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 87,478
| 0
| 74.2
| 74.2
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 131,773
| 0
| 19.4
| 19.4
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 53,587
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 6.21
| ###
| ###
| 182,278
| 565,973
| 84.2
| 84.2
| 0.0 |
2004-Nov-22 Mon
| 6.24
| 6.25
| ###
| ###
| 126,241
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 6.23
| 6.23
| 94,126
| ###
| 16.6
| 16.6
| 0.4 |
2004-Nov-18 Thu
| 6.27
| ###
| 6.21
| ###
| 93,245
| 289,525
| 76.4
| 76.4
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 99,670
| 0
| 91.7
| 91.7
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 128,522
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 6.25
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Nov-11 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| 26.0
| 26.0
| ### |
2004-Nov-10 Wed
| ###
| ###
| 6.27
| 6.27
| 165,244
| ###
| 20.8
| 20.8
| 0.4 |
2004-Nov-09 Tue
| 6.49
| 6.54
| ###
| ###
| 122,455
| 400,427
| 15.8
| 15.8
| 0.0 |
2004-Nov-08 Mon
| 6.55
| ###
| 6.4
| 6.4
|
|
| 12.8
| 12.8
| 0.5 |
2004-Nov-05 Fri
| 6.45
| 6.56
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| ###
| 6.4
| ###
| 6.4
| 87,744
| 280,780
| 72.1
| 72.1
| 0.5 |
2004-Nov-03 Wed
| ###
| ###
| ###
| 6.29
| 150,472
| 0
| 29.0
| 29.0
| ### |
2004-Nov-02 Tue
| 6.26
| 6.43
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 6.26
| 6.26
| 39,058
| 122,251
| 20.2
| 20.2
| 0.4 |
2004-Oct-29 Fri
| ###
| ###
| 6.25
| ###
| 98,444
| ###
| 29.9
| 29.9
| 0.0 |
2004-Oct-28 Thu
| 6.45
| 6.46
| ###
| ###
| 72,787
| ###
| 19.5
| 19.5
| 0.0 |
2004-Oct-27 Wed
| ###
| 6.41
| ###
| 6.4
| 248,748
| ###
| 66.9
| 66.9
| 0.5 |
2004-Oct-26 Tue
| 6.24
| 6.44
| 6.24
| ###
| 139,342
| 883,428
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 6.25
| 6.29
| ###
| 6.22
| 110,083
| ###
| 32.7
| 32.7
| 0.4 |
2004-Oct-22 Fri
| 6.2
| 6.27
| ###
| 6.27
| 188,643
| ###
| ###
| ###
| 0.4 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 150,474
| 0
| 81.1
| 81.1
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 253,173
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 5.78
| 5.86
| 5.78
| 5.86
|
|
| ###
| ###
| 0.4 |
2004-Oct-18 Mon
| 5.75
| 5.77
| 5.72
| 5.75
| 116,943
| ###
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 5.8
| 5.82
| 5.79
| 5.8
| 102,526
| ###
| ###
| ###
| 0.4 |
2004-Oct-14 Thu
| 5.81
| 5.86
| 5.74
| 5.8
| 134,079
| 777,658
| ###
| ###
| 0.4 |
2004-Oct-13 Wed
| 5.55
| 5.81
| 5.55
| 5.81
| 145,627
| ###
| ###
| ###
| ### |
2004-Oct-12 Tue
| 5.53
| 5.59
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 5.54
| ###
| 5.46
| 5.46
|
|
| 18.5
| 18.5
| ### |
2004-Oct-08 Fri
| 5.45
| 5.54
| 5.45
| 5.48
| 76,156
| 418,477
| 73.8
| 73.8
| ### |
2004-Oct-07 Thu
| 5.55
| 5.55
| 5.43
| 5.45
|
|
| 15.1
| 15.1
| ### |
2004-Oct-06 Wed
| 5.48
| 5.55
| 5.45
| 5.55
| 94,626
| 520,443
| ###
| ###
| ### |
2004-Oct-05 Tue
| 5.48
| 5.49
| 5.47
| 5.48
|
|
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| 5.43
| 5.47
| 5.43
| 5.46
|
|
| 74.8
| 74.8
| ### |
2004-Oct-01 Fri
| 5.48
| 5.5
| 5.42
| 5.43
|
|
| ###
| ###
| 0.4 |
2004-Sep-30 Thu
| 5.47
| 5.51
| 5.45
| 5.48
| 198,582
| 1,088,229
| ###
| ###
| ### |
2004-Sep-29 Wed
| 5.55
| 5.55
| 5.46
| 5.47
| 105,343
| ###
| ###
| ###
| ### |
2004-Sep-28 Tue
| ###
| ###
| 5.52
| 5.52
| 70,158
| ###
| 15.2
| 15.2
| 0.4 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 5.5
| ###
| 5.5
| ###
| 461,471
| 1,269,045
| 90.8
| 90.8
| 0.0 |
2004-Sep-23 Thu
| ###
| 5.45
| ###
| 5.45
| 64,559
| 175,923
| 87.6
| 87.6
| ### |
2004-Sep-22 Wed
| 5.42
| 5.45
| ###
| ###
| 133,028
| ###
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| 5.41
| ###
| 5.4
|
|
| 78.6
| 78.6
| 0.4 |
2004-Sep-20 Mon
| 5.43
| 5.43
| ###
| ###
| 63,283
| ###
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| 5.46
| ###
| 5.43
| 41,543
| ###
| ###
| ###
| 0.4 |
2004-Sep-16 Thu
| ###
| ###
| 5.25
| ###
| 414,184
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 5.43
| 5.53
| 5.42
| 5.42
| 130,124
| 712,428
| 32.0
| 32.0
| 0.4 |
2004-Sep-14 Tue
| 5.28
| 5.42
| 5.28
| 5.42
|
|
| 88.6
| 88.6
| 0.4 |
2004-Sep-13 Mon
| 5.27
| ###
| 5.23
| 5.27
|
|
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| 5.25
| 5.27
| 5.25
| 5.27
| 77,274
| ###
| 70.2
| 70.2
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| 5.25
| 71,021
| 0
| ###
| ###
| 0.4 |
2004-Sep-08 Wed
| 5.25
| 5.25
| 5.21
| 5.21
|
|
| 26.7
| 26.7
| 0.4 |
2004-Sep-07 Tue
| ###
| 5.2
| ###
| 5.2
| 136,677
| ###
| 72.4
| 72.4
| ### |
2004-Sep-06 Mon
| 5.22
| 5.25
| ###
| ###
| 155,244
| ###
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Sep-02 Thu
| 5.27
| ###
| 5.23
| 5.23
|
|
| 28.2
| 28.2
| ### |
2004-Sep-01 Wed
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 3,378,985
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Aug-26 Thu
| 5.27
| 5.44
| 5.27
| ###
| 336,379
| ###
| 86.6
| 86.6
| 0.0 |
2004-Aug-25 Wed
| ###
| 5.22
| ###
| 5.2
|
|
| 83.9
| 83.9
| ### |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 240,281
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 177,227
| 0
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 55,150
| 0
| 28.2
| 28.2
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 28,327
| 0
| 79.7
| 79.7
| 0.0 |
2004-Aug-17 Tue
| 4.88
| ###
| 4.88
| ###
| 197,153
| 481,053
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 4.85
| 4.86
| 141,652
| ###
| 29.1
| 29.1
| 0.3 |
2004-Aug-13 Fri
| ###
| 5
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 56,457
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 5
| 5
| ###
| 5
| 85,521
| ###
| 71.4
| 71.4
| 0.4 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 67,787
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 116,221
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 144,456
| 0
| 70.9
| 70.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| 5
| ###
| 29,283
| ###
| 71.3
| 71.3
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 70,222
| 0
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 30,949
| 0
| 74.5
| 74.5
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 51,774
| 0
| 15.2
| 15.2
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 82,820
| 0
| 30.0
| 30.0
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 5
| ###
| 98,556
| ###
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| 5
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-Jul-22 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 5
| ###
| ###
| 122,654
| ###
| 35.3
| 35.3
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| 5
|
|
| 27.0
| 27.0
| 0.4 |
2004-Jul-15 Thu
| ###
| ###
| ###
| 5
| 719,889
| 0
| ###
| ###
| 0.4 |
2004-Jul-14 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 5
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 164,184
| 0
| 27.9
| 27.9
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2004-Jul-07 Wed
| 5.2
| 5.2
| ###
| 5.2
| 767,749
| 1,996,147
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 5.25
| 5.27
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Jul-05 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 141,441
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 31,340
| 0
| 80.0
| 80.0
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 172,482
| 0
| 74.1
| 74.1
| 0.0 |
2004-Jun-24 Thu
| ###
| 5
| ###
| ###
| 240,421
| 601,052
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 4.88
| ###
| 4.85
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2004-Jun-22 Tue
| 4.81
| 4.88
| 4.78
| 4.88
| 587,452
| ###
| ###
| ###
| 0.3 |
2004-Jun-21 Mon
| 4.86
| 4.86
| 4.78
| 4.8
| 183,487
| ###
| ###
| ###
| 0.3 |
2004-Jun-18 Fri
| 4.89
| 4.89
| 4.86
| 4.86
|
|
| 27.6
| 27.6
| 0.3 |
2004-Jun-17 Thu
| ###
| ###
| 4.86
| 4.86
| 591,152
| ###
| ###
| ###
| 0.3 |
2004-Jun-16 Wed
| 4.84
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 4.87
| 4.89
| 4.81
| 4.81
|
|
| 24.8
| 24.8
| ### |
2004-Jun-14 Mon
| 4.88
| 4.88
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2004-Jun-11 Fri
| 4.88
| 4.88
| 4.86
| 4.87
|
|
| 30.6
| 30.6
| 0.3 |
2004-Jun-10 Thu
| 4.88
| ###
| 4.86
| 4.87
| 634,847
| 1,542,678
| 29.9
| 29.9
| 0.3 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 1,133,240
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-Jun-04 Fri
| 5
| ###
| 5
| 5
|
|
| 72.3
| 72.3
| 0.4 |
2004-Jun-03 Thu
| 5
| 5
| ###
| 5
| 21,529
| 53,822
| 74.2
| 74.2
| 0.4 |
2004-Jun-02 Wed
| ###
| ###
| ###
| 5
| 165,559
| 0
| ###
| ###
| 0.4 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 475,089
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 205,271
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-May-26 Wed
| 4.79
| ###
| 4.78
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2004-May-25 Tue
| 4.74
| 4.78
| ###
| 4.7
| 105,545
| 252,252
| ###
| ###
| 0.3 |
2004-May-24 Mon
| ###
| 4.78
| ###
| 4.78
| 45,385
| 108,470
| ###
| ###
| ### |
2004-May-21 Fri
| ###
| 4.71
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-May-20 Thu
| ###
| 4.7
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-May-19 Wed
| 4.72
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 4.75
| 4.75
| 4.7
| 4.72
| 274,353
| ###
| 30.9
| 30.9
| 0.3 |
2004-May-17 Mon
| 4.74
| 4.78
| 4.7
| 4.78
|
|
| 84.0
| 84.0
| ### |
2004-May-14 Fri
| 4.75
| 4.75
| 4.71
| 4.74
| 78,377
| 370,723
| ###
| ###
| 0.3 |
2004-May-13 Thu
| 4.55
| 4.73
| 4.54
| 4.7
| 227,282
| 1,053,452
| ###
| ###
| 0.3 |
2004-May-12 Wed
| 4.76
| 4.76
| 4.45
| 4.5
| 330,082
| 1,520,027
| ###
| ###
| ### |
2004-May-11 Tue
| 4.85
| 4.85
| ###
| 4.78
| 129,024
| 312,883
| 22.0
| 22.0
| ### |
2004-May-10 Mon
| ###
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 5
| 5
| ###
| ###
| 76,189
| 190,472
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| 5
| 235,023
| 0
| ###
| ###
| 0.4 |
2004-May-04 Tue
| ###
| ###
| 4.87
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-May-03 Mon
| ###
| 5
| ###
| ###
| 297,949
| 744,872
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-Apr-29 Thu
| 5
| ###
| 4.84
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 134,783
| 0
| 31.0
| 31.0
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 54,145
| 0
| 21.5
| 21.5
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| 5.2
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 44,973
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 5.2
| 5.2
| ###
| ###
| 70,827
| 184,150
| 21.5
| 21.5
| 0.0 |
2004-Apr-14 Wed
| 5.24
| 5.24
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| 5.22
| 5.25
|
|
| 19.1
| 19.1
| 0.4 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 412,084
| 0
| 89.4
| 89.4
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 369,326
| 0
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| 5
| ###
| 217,270
| 543,175
| 81.7
| 81.7
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 4.85
| 4.88
| 102,347
| ###
| ###
| ###
| 0.3 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Mar-29 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 121,147
| 0
| 26.9
| 26.9
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 125,222
| 0
| 78.3
| 78.3
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 194,377
| 0
| 26.4
| 26.4
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 4.85
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 4.76
| 4.85
| 4.76
| 4.82
|
|
| 78.5
| 78.5
| 0.3 |
2004-Mar-16 Tue
| 4.74
| 4.78
| 4.74
| 4.75
| 309,829
| 1,474,786
| ###
| ###
| ### |
2004-Mar-15 Mon
| 4.74
| 4.75
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-Mar-12 Fri
| 4.79
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2004-Mar-11 Thu
| 4.75
| 4.8
| 4.75
| 4.79
|
|
| 78.8
| 78.8
| 0.3 |
2004-Mar-10 Wed
| 4.79
| 4.8
| 4.75
| 4.8
| 389,521
| ###
| 69.9
| 69.9
| 0.3 |
2004-Mar-09 Tue
| 4.77
| 4.82
| 4.77
| 4.8
| 90,979
| 436,244
| ###
| ###
| 0.3 |
2004-Mar-08 Mon
| 4.85
| 4.87
| 4.85
| 4.87
| 16,786
| 81,579
| ###
| ###
| 0.3 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 270,620
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 4.89
| 4.89
| 4.83
| 4.87
|
|
| 29.8
| 29.8
| 0.3 |
2004-Mar-03 Wed
| 4.89
| ###
| 4.82
| 4.89
| 107,741
| 259,655
| 71.3
| 71.3
| ### |
2004-Mar-02 Tue
| ###
| ###
| 4.85
| ###
| 102,873
| ###
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Feb-27 Fri
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| 4.87
| 4.89
| 357,224
| 869,840
| 33.7
| 33.7
| ### |
2004-Feb-25 Wed
| 4.78
| 4.83
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2004-Feb-24 Tue
| 4.75
| 4.77
| 4.75
| 4.77
| 66,352
| ###
| ###
| ###
| ### |
2004-Feb-23 Mon
| 4.75
| 4.77
| 4.75
| 4.76
|
|
| 72.9
| 72.9
| ### |
2004-Feb-20 Fri
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 77.2
| 77.2
| ### |
2004-Feb-19 Thu
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 4.55
| ###
| 4.54
| ###
| 184,946
| 419,827
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 4.52
| 4.56
| 4.52
| 4.52
| 23,824
| ###
| ###
| ###
| 0.3 |
2004-Feb-16 Mon
| 4.53
| 4.54
| 4.52
| 4.52
|
|
| 32.0
| 32.0
| 0.3 |
2004-Feb-13 Fri
| 4.51
| 4.57
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 4.46
| 4.5
| 4.46
| 4.5
| 77,174
| ###
| 71.9
| 71.9
| ### |
2004-Feb-11 Wed
| 4.45
| 4.46
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2004-Feb-10 Tue
| 4.44
| 4.45
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 4.48
| 4.49
| 4.45
| 4.45
|
|
| 27.5
| 27.5
| 0.3 |
2004-Feb-06 Fri
| 4.45
| 4.49
| 4.44
| 4.46
| 41,589
| ###
| ###
| ###
| 0.3 |
2004-Feb-05 Thu
| 4.42
| 4.45
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2004-Feb-04 Wed
| 4.42
| 4.44
| 4.42
| 4.42
| 96,054
| ###
| 73.1
| 73.1
| 0.3 |
2004-Feb-03 Tue
| ###
| 4.42
| ###
| 4.42
|
|
| 81.4
| 81.4
| 0.3 |
2004-Feb-02 Mon
| ###
| 4.41
| ###
| ###
| 125,974
| 277,772
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 74,083
| 0
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 4.46
| 4.46
| 4.21
| 4.41
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 4.45
| 4.47
| 4.45
| 4.46
|
|
| 79.2
| 79.2
| 0.3 |
2004-Jan-23 Fri
| 4.55
| 4.55
| 4.45
| 4.46
| 795,182
| ###
| ###
| ###
| 0.3 |
2004-Jan-22 Thu
| ###
| ###
| 4.52
| 4.56
|
|
| 25.3
| 25.3
| 0.3 |
2004-Jan-21 Wed
| 4.56
| ###
| 4.56
| 4.59
| 166,985
| 380,725
| ###
| ###
| 0.3 |
2004-Jan-20 Tue
| 4.54
| 4.56
| 4.53
| 4.56
| 716,871
| 3,258,178
| 71.0
| 71.0
| 0.3 |
2004-Jan-19 Mon
| 4.5
| 4.55
| 4.45
| 4.51
|
|
| 74.5
| 74.5
| 0.3 |
2004-Jan-16 Fri
| 4.48
| 4.49
| 4.45
| 4.49
|
|
| 72.8
| 72.8
| ### |
2004-Jan-15 Thu
| 4.49
| 4.5
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2004-Jan-14 Wed
| 4.5
| 4.5
| 4.46
| 4.49
| 486,650
| ###
| ###
| ###
| ### |
2004-Jan-13 Tue
| 4.45
| 4.49
| 4.44
| 4.46
| 1,009,557
| 4,507,672
| 74.7
| 74.7
| 0.3 |
2004-Jan-12 Mon
| 4.45
| 4.47
| 4.43
| 4.45
| 283,080
| ###
| 69.5
| 69.5
| 0.3 |
2004-Jan-09 Fri
| 4.47
| 4.47
| 4.41
| 4.45
| 1,956,652
| ###
| ###
| ###
| 0.3 |
2004-Jan-08 Thu
| 4.5
| 4.5
| 4.47
| 4.47
|
|
| 28.4
| 28.4
| ### |
2004-Jan-07 Wed
| ###
| 4.7
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Jan-06 Tue
| 4.83
| 4.83
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2004-Jan-05 Mon
| ###
| 4.77
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 4.58
| ###
| 4.57
| ###
| 100,370
| 229,345
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 4.52
| 4.59
| 4.52
| 4.55
| 22,221
| ###
| ###
| ###
| 0.3 |
2003-Dec-29 Mon
| 4.57
| 4.57
| 4.5
| 4.5
|
|
| 13.5
| 13.5
| ### |
2003-Dec-24 Wed
| 4.58
| 4.58
| 4.53
| 4.57
|
|
| 22.9
| 22.9
| ### |
2003-Dec-23 Tue
| 4.44
| ###
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Dec-22 Mon
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 76.7
| 76.7
| 0.3 |
2003-Dec-19 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 70.5
| 70.5
| 0.3 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 164,481
| 0
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 28,678
| 0
| 29.2
| 29.2
| 0.0 |
2003-Dec-15 Mon
| ###
| 4.45
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Dec-12 Fri
| ###
| 4.4
| ###
| ###
| 37,385
| 82,247
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 4.44
| 4.47
| ###
| 4.4
|
|
| 30.1
| 30.1
| 0.3 |
2003-Dec-09 Tue
| ###
| ###
| 4.5
| 4.5
| 196,587
| 442,320
| 16.7
| 16.7
| ### |
2003-Dec-08 Mon
| 4.56
| ###
| 4.52
| ###
| 173,758
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 4.5
| 4.56
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2003-Dec-04 Thu
| 4.47
| 4.55
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2003-Dec-03 Wed
| 4.44
| 4.48
| 4.4
| 4.48
|
|
| 75.0
| 75.0
| ### |
2003-Dec-02 Tue
| 4.4
| 4.44
| ###
| 4.4
| 426,381
| ###
| ###
| ###
| 0.3 |
2003-Dec-01 Mon
| 4.44
| 4.48
| 4.4
| 4.41
|
|
| 33.1
| 33.1
| ### |
2003-Nov-28 Fri
| ###
| 4.45
| ###
| 4.45
| 83,028
| ###
| 91.5
| 91.5
| 0.3 |
2003-Nov-27 Thu
| ###
| ###
| 4.28
| ###
| 147,029
| 314,642
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| 4.22
| ###
| 4.22
| ###
| 53,729
| ###
| 88.3
| 88.3
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| 4.21
| 83,754
| 0
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2003-Nov-21 Fri
| 4.4
| 4.42
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2003-Nov-20 Thu
| 4.43
| 4.43
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Nov-19 Wed
| 4.43
| 4.46
| 4.42
| 4.43
| 74,871
| 332,427
| ###
| ###
| ### |
2003-Nov-18 Tue
| 4.42
| 4.44
| 4.41
| 4.43
| 859,572
| ###
| 79.6
| 79.6
| ### |
2003-Nov-17 Mon
| 4.42
| 4.46
| 4.42
| 4.42
| 26,359
| ###
| 80.8
| 80.8
| 0.3 |
2003-Nov-14 Fri
| 4.42
| 4.45
| 4.4
| 4.4
| 80,421
| ###
| 32.0
| 32.0
| 0.3 |
2003-Nov-13 Thu
| 4.49
| 4.5
| 4.41
| 4.41
| 60,480
| ###
| 18.5
| 18.5
| ### |
2003-Nov-12 Wed
| 4.51
| 4.55
| 4.48
| 4.49
| 452,980
| ###
| 35.9
| 35.9
| ### |
2003-Nov-11 Tue
| 4.51
| 4.51
| 4.47
| 4.5
|
|
| 39.0
| 39.0
| ### |
2003-Nov-10 Mon
| 4.5
| 4.55
| 4.44
| 4.44
|
|
| 25.3
| 25.3
| 0.3 |
2003-Nov-07 Fri
| 4.41
| 4.48
| ###
| 4.45
| 139,874
| ###
| ###
| ###
| 0.3 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 144,744
| 0
| 41.4
| 41.4
| 0.0 |
2003-Nov-04 Tue
| 4.21
| 4.21
| ###
| 4.2
| 260,245
| ###
| ###
| ###
| ### |
2003-Nov-03 Mon
| 4.29
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Oct-30 Thu
| ###
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| 4.21
| 4.27
| ###
| ###
| 200,871
| 428,859
| 27.1
| 27.1
| 0.0 |
2003-Oct-28 Tue
| 4.26
| 4.26
| 4.2
| 4.21
| 354,871
| ###
| ###
| ###
| ### |
2003-Oct-27 Mon
| 4.44
| 4.5
| 4.26
| ###
| 93,422
| 409,188
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| 4.42
| ###
| 4.4
| 423,277
| 935,442
| ###
| ###
| 0.3 |
2003-Oct-23 Thu
| ###
| 4.48
| ###
| ###
| 1,162,973
| 2,605,059
| 78.4
| 78.4
| 0.0 |
2003-Oct-22 Wed
| 4.22
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| 4.2
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 49,155
| 0
| 79.9
| 79.9
| 0.0 |
2003-Oct-16 Thu
| 4
| ###
| ###
| ###
| 528,458
| 0
| 82.9
| 82.9
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| 4
| 72,684
| 0
| 35.2
| 35.2
| 0.3 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 100,546
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| 4
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 159,085
| 0
| 16.5
| 16.5
| 0.0 |
2003-Oct-09 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| 4.24
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2003-Oct-06 Mon
| ###
| ###
| 3.86
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2003-Oct-03 Fri
| 3.74
| 3.86
| 3.73
| 3.84
| 126,127
| 478,651
| ###
| ###
| 0.3 |
2003-Oct-02 Thu
| 3.72
| 3.76
| 3.72
| 3.73
| 81,588
| ###
| ###
| ###
| ### |
2003-Oct-01 Wed
| ###
| 3.73
| ###
| 3.7
| 1,012,551
| ###
| 72.4
| 72.4
| 0.3 |
2003-Sep-30 Tue
| ###
| 3.71
| ###
| ###
| 77,358
| ###
| 73.0
| 73.0
| 0.0 |
2003-Sep-29 Mon
| 3.72
| 3.73
| ###
| ###
| 47,250
| 88,121
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 3.71
| 3.8
| 3.71
| 3.76
| 59,857
| ###
| 78.6
| 78.6
| 0.3 |
2003-Sep-25 Thu
| 3.76
| 3.78
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Sep-24 Wed
| 3.78
| 3.79
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2003-Sep-23 Tue
| 3.78
| 3.79
| 3.75
| 3.78
| 104,884
| ###
| 74.3
| 74.3
| 0.3 |
2003-Sep-22 Mon
| 3.72
| 3.78
| 3.72
| 3.76
|
|
| 79.1
| 79.1
| 0.3 |
2003-Sep-19 Fri
| 3.7
| 3.7
| ###
| ###
| 202,450
| ###
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| 3.7
| ###
| ###
| 254,871
| ###
| 72.5
| 72.5
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 3.58
| ###
| 228,959
| ###
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| 3.7
| 3.7
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 3.71
| 3.71
| ###
| ###
| 162,623
| ###
| 34.5
| 34.5
| 0.0 |
2003-Sep-10 Wed
| ###
| 3.74
| ###
| 3.72
| 282,828
| 528,888
| ###
| ###
| 0.3 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 3.79
| 3.79
| ###
| ###
| 138,028
| ###
| 9.9
| 9.9
| 0.0 |
2003-Sep-05 Fri
| ###
| 3.78
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 49,245
| 0
| 18.8
| 18.8
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| 3.58
| 3.58
| 152,989
| 273,850
| 21.4
| 21.4
| 0.3 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 258,782
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 3.5
| 3.5
| ###
| ###
| 173,482
| ###
| 5.0
| 5.0
| 0.0 |
2003-Aug-27 Wed
| 3.5
| 3.74
| 3.44
| 3.44
| 62,354
| 223,850
| 20.9
| 20.9
| 0.2 |
2003-Aug-26 Tue
| ###
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 72,824
| 0
| 75.8
| 75.8
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 31,188
| 0
| 75.7
| 75.7
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 104,189
| 0
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 3.25
| ###
| 3.25
| 3.29
| 86,673
| 140,843
| 77.3
| 77.3
| ### |
2003-Aug-07 Thu
| ###
| ###
| 3.26
| 3.28
| 102,424
| 166,951
| ###
| ###
| 0.2 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 37,350
| 0
| 26.8
| 26.8
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 62,743
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 19,945
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| 3.28
| ###
| 116,781
| 191,520
| 80.7
| 80.7
| 0.0 |
2003-Jul-29 Tue
| 3.25
| ###
| 3.25
| ###
| 261,040
| ###
| 82.7
| 82.7
| 0.0 |
2003-Jul-28 Mon
| 3.24
| ###
| 3.21
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Jul-25 Fri
| 3.22
| 3.22
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Jul-24 Thu
| 3.27
| 3.27
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Jul-23 Wed
| ###
| 3.2
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 197,986
| 0
| 32.8
| 32.8
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 358,276
| 0
| 72.8
| 72.8
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 73,676
| 0
| 20.0
| 20.0
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 115,059
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| 3.21
| ###
| ###
| 145,256
| ###
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 449,046
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| 3.2
| ###
| ###
| 64,921
| 103,873
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| 74.3
| 74.3
| 0.2 |
2003-Jul-07 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| 3.2
| ###
| ###
| 174,572
| ###
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 3.2
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 3.21
| 3.29
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Jul-01 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 3.23
| 3.29
| ###
| ###
| 39,842
| 65,540
| 20.2
| 20.2
| 0.0 |
2003-Jun-27 Fri
| 3.25
| 3.26
| 3.23
| 3.23
| 62,571
| 203,042
| 25.1
| 25.1
| ### |
2003-Jun-25 Wed
| ###
| 3.29
| ###
| 3.29
| 57,378
| 94,386
| 90.6
| 90.6
| ### |
2003-Jun-24 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 21,981
| 0
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| 3
| 3
|
|
| 4.7
| 4.7
| 0.2 |
2003-Jun-19 Thu
| 3.2
| 3.2
| ###
| ###
| 130,682
| ###
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 74,773
| 0
| 16.5
| 16.5
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 188,721
| 0
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 144,070
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 3.22
| 3.22
| ###
| ###
| 248,545
| 400,157
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| 23.5
| 23.5
| ### |
2003-Jun-06 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 81.9
| 81.9
| ### |
2003-Jun-05 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 43,977
| 0
| 79.1
| 79.1
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 45,028
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 77,527
| 0
| 81.2
| 81.2
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 63,550
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2003-May-26 Mon
| ###
| 3.2
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 84,271
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 3
| ###
| 3
| ###
| 196,129
| ###
| 80.9
| 80.9
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2003-May-16 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 230,180
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| 3
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2003-May-08 Thu
| ###
| ###
| 3
| 3
|
|
| 17.2
| 17.2
| 0.2 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 121,158
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-May-01 Thu
| 2.84
| ###
| 2.84
| ###
| 528,472
| ###
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 2.75
| 2.87
| 2.75
| 2.83
| 555,346
| 1,560,522
| ###
| ###
| 0.2 |
2003-Apr-29 Tue
| 2.71
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Apr-28 Mon
| 2.75
| 2.75
| ###
| 2.7
| 103,356
| ###
| 18.8
| 18.8
| 0.2 |
2003-Apr-24 Thu
| 2.8
| 2.8
| 2.75
| 2.75
| 27,321
| ###
| 16.6
| 16.6
| ### |
2003-Apr-23 Wed
| 2.79
| 2.8
| 2.78
| 2.79
| 43,957
| 122,640
| ###
| ###
| ### |
2003-Apr-22 Tue
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Apr-17 Thu
| 2.76
| 2.81
| 2.76
| 2.8
| 18,325
| ###
| 87.0
| 87.0
| 0.2 |
2003-Apr-16 Wed
| 2.77
| 2.79
| 2.75
| 2.75
| 15,829
| 43,846
| 24.7
| 24.7
| ### |
2003-Apr-15 Tue
| 2.79
| 2.79
| 2.76
| 2.76
|
|
| 21.7
| 21.7
| 0.2 |
2003-Apr-14 Mon
| 2.77
| 2.79
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Apr-11 Fri
| 2.78
| 2.79
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2003-Apr-10 Thu
| 2.79
| 2.8
| 2.77
| 2.78
| 57,381
| ###
| ###
| ###
| 0.2 |
2003-Apr-09 Wed
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Apr-08 Tue
| 2.84
| 2.87
| 2.78
| 2.78
|
|
| 13.1
| 13.1
| 0.2 |
2003-Apr-07 Mon
| 2.82
| 2.86
| 2.78
| 2.83
| 73,681
| 207,780
| 65.8
| 65.8
| 0.2 |
2003-Apr-04 Fri
| 2.85
| 2.85
| 2.8
| 2.8
| 3,045
| ###
| 11.4
| 11.4
| 0.2 |
2003-Apr-03 Thu
| 2.81
| 2.88
| 2.8
| 2.83
| 15,942
| 45,275
| ###
| ###
| 0.2 |
2003-Apr-02 Wed
| 2.88
| 2.88
| 2.8
| 2.84
|
|
| 23.8
| 23.8
| 0.2 |
2003-Apr-01 Tue
| 2.89
| 2.89
| 2.8
| 2.82
| 80,245
| ###
| ###
| ###
| ### |
2003-Mar-31 Mon
| 2.8
| ###
| 2.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2003-Mar-27 Thu
| 2.71
| 2.75
| 2.71
| 2.73
| 127,572
| 348,271
| 77.1
| 77.1
| ### |
2003-Mar-26 Wed
| 2.73
| 2.73
| 2.7
| 2.73
| 155,756
| 422,877
| ###
| ###
| ### |
2003-Mar-25 Tue
| 2.71
| 2.71
| 2.7
| 2.71
| 204,471
| ###
| ###
| ###
| ### |
2003-Mar-24 Mon
| ###
| 2.73
| ###
| 2.71
| 94,340
| 128,774
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 7,951
| 0
| 83.5
| 83.5
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 22,420
| 0
| 25.8
| 25.8
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 40,555
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 2.54
| 2.54
|
|
| 8.7
| 8.7
| ### |
2003-Mar-14 Fri
| 2.58
| ###
| 2.58
| ###
| 16,672
| ###
| 91.2
| 91.2
| 0.0 |
2003-Mar-13 Thu
| 2.53
| 2.54
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2003-Mar-12 Wed
| 2.58
| 2.58
| 2.58
| 2.58
| 4,870
| ###
| ###
| ###
| 0.2 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-Mar-07 Fri
| 2.71
| 2.71
| 2.7
| 2.7
| 26,350
| 71,276
| ###
| ###
| 0.2 |
2003-Mar-06 Thu
| 2.72
| 2.75
| 2.72
| 2.75
| 35,840
| 98,022
| 83.8
| 83.8
| ### |
2003-Mar-05 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 50,522
| ###
| 78.7
| 78.7
| ### |
2003-Mar-04 Tue
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Mar-03 Mon
| 2.73
| 2.78
| 2.72
| 2.72
|
|
| 29.3
| 29.3
| 0.2 |
2003-Feb-28 Fri
| 2.72
| 2.73
| 2.72
| 2.72
|
|
| 76.7
| 76.7
| 0.2 |
2003-Feb-27 Thu
| 2.7
| 2.72
| 2.7
| 2.7
| 37,350
| ###
| ###
| ###
| 0.2 |
2003-Feb-26 Wed
| 2.7
| 2.72
| 2.7
| 2.7
| 135,077
| 366,058
| ###
| ###
| 0.2 |
2003-Feb-25 Tue
| ###
| 2.7
| ###
| ###
| 101,782
| ###
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 2.73
| 2.73
| ###
| 2.7
|
|
| 21.9
| 21.9
| 0.2 |
2003-Feb-21 Fri
| 2.8
| 2.8
| 2.73
| 2.73
| 32,440
| ###
| ###
| ###
| ### |
2003-Feb-20 Thu
| 2.83
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Feb-19 Wed
| 2.84
| 2.84
| 2.82
| 2.83
|
|
| 25.8
| 25.8
| 0.2 |
2003-Feb-18 Tue
| 2.82
| 2.84
| 2.82
| 2.84
| 25,872
| ###
| ###
| ###
| 0.2 |
2003-Feb-17 Mon
| 2.76
| 2.85
| 2.76
| 2.8
| 86,345
| ###
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 2.73
| 2.76
| 2.73
| 2.76
|
|
| 79.8
| 79.8
| 0.2 |
2003-Feb-13 Thu
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 2.75
| 2.76
| 2.73
| 2.73
| 100,757
| 276,577
| 25.9
| 25.9
| ### |
2003-Feb-11 Tue
| 2.73
| 2.75
| 2.73
| 2.75
|
|
| 84.5
| 84.5
| ### |
2003-Feb-10 Mon
| 2.74
| 2.76
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Feb-07 Fri
| 2.75
| 2.77
| 2.75
| 2.76
|
|
| 72.5
| 72.5
| 0.2 |
2003-Feb-06 Thu
| 2.74
| 2.79
| 2.72
| 2.75
| 33,551
| ###
| ###
| ###
| ### |
2003-Feb-05 Wed
| 2.71
| 2.74
| 2.7
| 2.73
| 44,529
| ###
| 82.6
| 82.6
| ### |
2003-Feb-04 Tue
| ###
| 2.72
| ###
| 2.72
|
|
| 86.4
| 86.4
| 0.2 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Jan-31 Fri
| ###
| 2.7
| ###
| ###
| 565,242
| 763,076
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 271,155
| 0
| 80.0
| 80.0
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 2.58
| ###
| 72,370
| 93,357
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 56,224
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| 2.7
| ###
| ###
| 84,743
| ###
| 26.0
| 26.0
| 0.0 |
2003-Jan-21 Tue
| ###
| 2.7
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-Jan-15 Wed
| 2.58
| ###
| 2.58
| ###
| 1,385,279
| ###
| 78.2
| 78.2
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 3,658
| 0
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 530,288
| 0
| 78.0
| 78.0
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Jan-06 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 2.7
| 2.7
| ###
| 2.7
| 5,750
| ###
| ###
| ###
| 0.2 |
2002-Dec-31 Tue
| 2.75
| 2.75
| ###
| 2.7
| 79,850
| ###
| ###
| ###
| 0.2 |
2002-Dec-30 Mon
| 2.55
| 2.7
| 2.55
| 2.7
|
|
| 96.4
| 96.4
| 0.2 |
2002-Dec-27 Fri
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| 2.57
| 2.58
| 2.57
| 2.58
| 5,955
| ###
| 76.8
| 76.8
| 0.2 |
2002-Dec-23 Mon
| ###
| ###
| 2.56
| 2.59
| 473,345
| 605,881
| 25.2
| 25.2
| 0.2 |
2002-Dec-20 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2002-Dec-19 Thu
| 2.58
| ###
| 2.5
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 6,455
| 0
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 2.58
| ###
| 6,885
| 8,881
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 2.59
| ###
| 2.55
| 2.55
|
|
| 17.6
| 17.6
| 0.2 |
2002-Dec-13 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.2
| 69.2
| 0.2 |
2002-Dec-12 Thu
| 2.41
| 2.41
| ###
| ###
| 156,844
| ###
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| 2.53
| 2.53
| 2.44
| 2.44
|
|
| 9.2
| 9.2
| 0.2 |
2002-Dec-09 Mon
| ###
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Dec-06 Fri
| 2.59
| 2.59
| 2.58
| 2.59
|
|
| 72.8
| 72.8
| 0.2 |
2002-Dec-05 Thu
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 18.6
| 18.6
| 0.2 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 470,253
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 199,244
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 234,579
| 0
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,485,058
| 0
| 84.9
| 84.9
| 0.0 |
2002-Nov-22 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 2.53
| ###
| 2.53
| 2.56
| 8,453
| ###
| ###
| ###
| 0.2 |
2002-Nov-20 Wed
| 2.45
| 2.53
| 2.44
| 2.53
| 199,457
| 495,650
| 90.1
| 90.1
| ### |
2002-Nov-19 Tue
| 2.5
| 2.5
| 2.45
| 2.45
| 20,975
| ###
| ###
| ###
| 0.2 |
2002-Nov-18 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| 4.5
| 4.5
| 0.2 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,043,858
| 0
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 30,955
| 0
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 160,355
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2002-Nov-01 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 43,225
| ###
| 74.6
| 74.6
| 0.2 |
2002-Oct-31 Thu
| 2.7
| 2.7
| ###
| 2.7
| 1,014,454
| ###
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| 2.7
| ###
| ###
| 390,387
| 527,022
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2002-Oct-23 Wed
| 2.59
| ###
| 2.57
| 2.57
| 25,320
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2002-Oct-18 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2002-Oct-17 Thu
| 2.72
| 2.72
| 2.7
| 2.7
| 221,152
| 599,321
| 26.4
| 26.4
| 0.2 |
2002-Oct-16 Wed
| 2.76
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2002-Oct-15 Tue
| 2.75
| 2.76
| 2.74
| 2.75
| 31,673
| ###
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| 2.76
| ###
| 2.76
|
|
| 95.7
| 95.7
| 0.2 |
2002-Oct-11 Fri
| ###
| ###
| 2.55
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 91,776
| 0
| 26.4
| 26.4
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 98,458
| 0
| 28.0
| 28.0
| 0.0 |
2002-Oct-07 Mon
| 2.7
| 2.7
| ###
| ###
| 14,850
| 20,047
| 34.6
| 34.6
| 0.0 |
2002-Oct-04 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 2.72
| 2.72
| ###
| 2.7
|
|
| 28.3
| 28.3
| 0.2 |
2002-Oct-02 Wed
| 2.85
| 2.85
| 2.75
| 2.78
|
|
| 15.6
| 15.6
| 0.2 |
2002-Oct-01 Tue
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 2.89
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 23,925
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| 2.86
| 2.89
| 2.86
| 2.89
| 111,029
| ###
| 89.3
| 89.3
| ### |
2002-Sep-23 Mon
| 2.89
| ###
| 2.89
| 2.89
| 36,621
| ###
| ###
| ###
| ### |
2002-Sep-20 Fri
| ###
| ###
| 2.89
| ###
| 279,127
| ###
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 2.88
| 2.88
| 2.87
| 2.88
|
|
| 79.1
| 79.1
| 0.2 |
2002-Sep-18 Wed
| ###
| ###
| 2.85
| 2.85
| 140,480
| 200,184
| 15.8
| 15.8
| ### |
2002-Sep-17 Tue
| ###
| ###
| 2.87
| ###
| 56,488
| ###
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 36,020
| 0
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 159,175
| 0
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| 2.84
| 2.88
| 2.84
| 2.88
|
|
| 77.9
| 77.9
| 0.2 |
2002-Sep-10 Tue
| 2.85
| 2.88
| 2.82
| 2.85
| 21,359
| 60,873
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| 2.86
| 2.88
| 2.85
| 2.87
| 11,540
| ###
| ###
| ###
| ### |
2002-Sep-06 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 3
| 3
| ###
| ###
| 26,282
| 39,423
| 24.2
| 24.2
| 0.0 |
2002-Sep-04 Wed
| 3
| 3
| ###
| 3
|
|
| 77.3
| 77.3
| 0.2 |
2002-Sep-03 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 18,854
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 36,682
| 0
| 24.1
| 24.1
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 16,340
| 0
| 73.7
| 73.7
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 3
| 3
| ###
| ###
| 36,240
| ###
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| 3
| ###
| ###
| 13,845
| ###
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| 3
| ###
| 3
| 44,223
| ###
| ###
| ###
| 0.2 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 86,825
| 0
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 3
| 3
| ###
| 3
|
|
| 73.6
| 73.6
| 0.2 |
2002-Aug-19 Mon
| ###
| ###
| ###
| 3
|
|
| 73.6
| 73.6
| 0.2 |
2002-Aug-16 Fri
| ###
| 3
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 173,978
| 0
| 16.4
| 16.4
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 21,754
| 0
| 76.0
| 76.0
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2002-Aug-08 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 2.82
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| 2.8
| 2.81
| 2.8
| 2.8
| 46,376
| 130,084
| ###
| ###
| 0.2 |
2002-Aug-05 Mon
| 2.8
| 2.81
| 2.8
| 2.8
| 119,226
| 334,428
| ###
| ###
| 0.2 |
2002-Aug-02 Fri
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Aug-01 Thu
| 2.72
| 2.82
| 2.71
| 2.82
| 66,784
| 184,657
| ###
| ###
| ### |
2002-Jul-31 Wed
| 2.72
| 2.72
| 2.72
| 2.72
| 66,546
| ###
| ###
| ###
| 0.2 |
2002-Jul-30 Tue
| 2.72
| 2.72
| 2.71
| 2.72
| 160,687
| ###
| 71.7
| 71.7
| 0.2 |
2002-Jul-29 Mon
| 2.72
| 2.72
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2002-Jul-26 Fri
| 2.73
| 2.74
| 2.72
| 2.73
| 581,372
| 1,587,145
| 81.6
| 81.6
| ### |
2002-Jul-25 Thu
| ###
| 2.7
| ###
| 2.7
| 119,940
| ###
| 74.6
| 74.6
| 0.2 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 194,850
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2002-Jul-22 Mon
| 2.7
| 2.7
| ###
| ###
| 32,550
| 43,942
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 2.78
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 2.8
| 2.8
| 2.77
| 2.78
|
|
| 24.3
| 24.3
| 0.2 |
2002-Jul-17 Wed
| 2.78
| 2.78
| 2.75
| 2.78
|
|
| 86.9
| 86.9
| 0.2 |
2002-Jul-16 Tue
| 2.83
| 2.83
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 2.82
| 2.83
| 2.8
| 2.83
| 10,643
| ###
| ###
| ###
| 0.2 |
2002-Jul-12 Fri
| 2.83
| 2.83
| 2.82
| 2.83
|
|
| 73.0
| 73.0
| 0.2 |
2002-Jul-11 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 77.3
| 77.3
| 0.2 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 2.85
| ###
| 2.85
| ###
| 12,350
| ###
| 90.9
| 90.9
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 39,729
| 0
| 10.1
| 10.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| 3
| 421,626
| 0
| ###
| ###
| 0.2 |
2002-Jul-04 Thu
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-03 Wed
| 2.81
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Jul-02 Tue
| 2.86
| 2.86
| 2.81
| 2.81
| 18,642
| 52,850
| ###
| ###
| ### |
2002-Jul-01 Mon
| 2.82
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2002-Jun-28 Fri
| 2.85
| 2.89
| 2.82
| 2.82
|
|
| 25.4
| 25.4
| ### |
2002-Jun-27 Thu
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| 73.5
| 73.5
| ### |
2002-Jun-26 Wed
| 2.84
| 2.84
| 2.82
| 2.82
| 154,948
| ###
| 43.3
| 43.3
| ### |
2002-Jun-25 Tue
| 2.82
| 2.89
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| 2.85
| 2.85
| 2.83
| 2.83
|
|
| 36.3
| 36.3
| 0.2 |
2002-Jun-21 Fri
| 2.85
| 2.88
| 2.85
| 2.88
| 19,720
| ###
| 78.3
| 78.3
| 0.2 |
2002-Jun-20 Thu
| 2.85
| 2.86
| 2.83
| 2.85
|
|
| 73.2
| 73.2
| ### |
2002-Jun-19 Wed
| 2.8
| 2.8
| 2.78
| 2.8
| 559,756
| ###
| 78.0
| 78.0
| 0.2 |
2002-Jun-18 Tue
| 2.79
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| 2.79
| 2.8
| 2.77
| 2.79
| 114,646
| 319,289
| ###
| ###
| ### |
2002-Jun-14 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 87,753
| ###
| ###
| ###
| ### |
2002-Jun-13 Thu
| 2.86
| 2.86
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2002-Jun-12 Wed
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| 32.5
| 32.5
| 0.2 |
2002-Jun-11 Tue
| 2.89
| ###
| 2.86
| 2.86
|
|
| 32.7
| 32.7
| 0.2 |
2002-Jun-07 Fri
| 2.75
| 2.86
| 2.75
| 2.86
| 105,926
| 297,122
| ###
| ###
| 0.2 |
2002-Jun-06 Thu
| 2.76
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| 2.86
| 2.86
| 2.8
| 2.8
| 44,640
| ###
| ###
| ###
| 0.2 |
2002-Jun-04 Tue
| 2.75
| 2.8
| 2.74
| 2.8
|
|
| 88.1
| 88.1
| 0.2 |
2002-Jun-03 Mon
| 2.86
| 2.86
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| 2.85
| 2.89
| 2.8
| 2.89
| 24,350
| 69,275
| 77.7
| 77.7
| ### |
2002-May-30 Thu
| 2.85
| 2.85
| 2.82
| 2.85
| 32,179
| 91,227
| ###
| ###
| ### |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 48,183
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 41,275
| 0
| 22.1
| 22.1
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 71,640
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| 2.56
| ###
| 2.56
| ###
| 13,856,474
| 17,736,286
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 2.56
| 2.56
| 2.45
| 2.56
|
|
| 73.0
| 73.0
| 0.2 |
2002-May-13 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| 10.2
| 10.2
| 0.2 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 8,520
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2002-May-08 Wed
| ###
| 2.74
| ###
| 2.72
|
|
| 87.7
| 87.7
| 0.2 |
2002-May-07 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 116,950
| 0
| 21.0
| 21.0
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 8,556
| 0
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| 2.7
| 2.7
| ###
| ###
| 15,241
| 20,575
| 17.5
| 17.5
| 0.0 |
2002-Apr-26 Fri
| ###
| 2.7
| ###
| 2.7
| 45,023
| 60,781
| 79.5
| 79.5
| 0.2 |
2002-Apr-24 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 101,076
| 0
| 80.9
| 80.9
| 0.0 |
2002-Apr-22 Mon
| 2.7
| 2.7
| ###
| ###
| 19,044
| ###
| 10.5
| 10.5
| 0.0 |
2002-Apr-19 Fri
| 2.7
| 2.7
| ###
| 2.7
| 26,143
| ###
| 70.0
| 70.0
| 0.2 |
2002-Apr-18 Thu
| 2.7
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Apr-17 Wed
| 2.71
| 2.71
| ###
| 2.7
|
|
| 29.1
| 29.1
| 0.2 |
2002-Apr-16 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 2,989
| 8,070
| ###
| ###
| 0.2 |
2002-Apr-15 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 12,750
| 34,425
| 71.2
| 71.2
| 0.2 |
2002-Apr-12 Fri
| 2.71
| 2.71
| 2.7
| 2.71
|
|
| 71.4
| 71.4
| ### |
2002-Apr-11 Thu
| ###
| 2.7
| ###
| 2.7
| 76,389
| 103,125
| 90.5
| 90.5
| 0.2 |
2002-Apr-10 Wed
| 2.58
| ###
| 2.58
| ###
| 42,822
| 55,240
| 76.8
| 76.8
| 0.0 |
2002-Apr-09 Tue
| 2.58
| ###
| 2.58
| ###
| 122,628
| ###
| 80.2
| 80.2
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 54,584
| 0
| 36.1
| 36.1
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 2.71
| 2.73
| ###
| ###
| 337,250
| 460,346
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 2.7
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 284,540
| 0
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 170,180
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 152,670
| 0
| 76.1
| 76.1
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 2.55
| 2.55
| 17,180
| ###
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Mar-15 Fri
| 2.56
| 2.58
| 2.55
| 2.57
|
|
| 77.9
| 77.9
| ### |
2002-Mar-14 Thu
| 2.49
| 2.57
| 2.49
| 2.57
| 27,950
| ###
| 89.9
| 89.9
| ### |
2002-Mar-13 Wed
| 2.41
| 2.45
| 2.4
| 2.44
| 54,659
| 132,548
| 82.0
| 82.0
| 0.2 |
2002-Mar-12 Tue
| ###
| 2.47
| ###
| 2.4
| 190,287
| ###
| ###
| ###
| ### |
2002-Mar-11 Mon
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| ###
| 2.51
| ###
| 2.5
| 5,150
| ###
| ###
| ###
| 0.2 |
2002-Mar-07 Thu
| ###
| ###
| 2.5
| 2.5
| 83,676
| ###
| ###
| ###
| 0.2 |
2002-Mar-06 Wed
| 2.55
| ###
| 2.53
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2002-Mar-05 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Mar-04 Mon
| 2.5
| 2.53
| 2.5
| 2.5
| 566,450
| 1,424,621
| ###
| ###
| 0.2 |
2002-Mar-01 Fri
| ###
| 2.52
| ###
| 2.5
| 350,254
| 441,320
| 96.4
| 96.4
| 0.2 |
2002-Feb-28 Thu
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 80.9
| 80.9
| ### |
2002-Feb-27 Wed
| 2.26
| 2.26
| 2.22
| 2.22
| 19,879
| 44,528
| 26.7
| 26.7
| 0.2 |
2002-Feb-26 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| 14.9
| 14.9
| ### |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 35,524
| 0
| 75.2
| 75.2
| 0.0 |
2002-Feb-20 Wed
| 2.23
| 2.28
| 2.22
| 2.28
| 353,957
| ###
| ###
| ###
| 0.2 |
2002-Feb-19 Tue
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| 77.9
| 77.9
| ### |
2002-Feb-18 Mon
| 2.27
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Feb-15 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 46,876
| 0
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| 2.371
| ###
| 2.371
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| 2.4
| 2.4
| ###
| ###
| 177,288
| 212,745
| 25.3
| 25.3
| 0.0 |
2002-Feb-08 Fri
| 2.4
| 2.4
| ###
| ###
| 183,125
| 219,750
| 25.0
| 25.0
| 0.0 |
2002-Feb-07 Thu
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 2.444
| 2.444
| ###
| 2.4
|
|
| 21.5
| 21.5
| ### |
2002-Feb-05 Tue
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 70.2
| 70.2
| 0.2 |
2002-Feb-04 Mon
| 2.43
| 2.55
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Feb-01 Fri
| 2.46
| 2.46
| 2.42
| 2.43
| 68,345
| ###
| ###
| ###
| ### |
2002-Jan-31 Thu
| 2.49
| 2.49
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Jan-30 Wed
| 2.52
| 2.52
| 2.49
| 2.49
|
|
| 25.6
| 25.6
| 0.2 |
2002-Jan-29 Tue
| 2.53
| 2.53
| 2.52
| 2.53
| 84,258
| 212,751
| ###
| ###
| ### |
2002-Jan-28 Mon
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 2.56
| 2.56
| 2.54
| 2.54
| 7,842
| ###
| 25.5
| 25.5
| ### |
2002-Jan-24 Thu
| ###
| ###
| 2.55
| 2.58
|
|
| 25.7
| 25.7
| 0.2 |
2002-Jan-23 Wed
| 2.59
| ###
| 2.59
| 2.59
| 35,458
| ###
| ###
| ###
| 0.2 |
2002-Jan-22 Tue
| 2.5
| 2.59
| 2.5
| 2.59
| 35,840
| ###
| ###
| ###
| 0.2 |
2002-Jan-21 Mon
| 2.5
| 2.5
| 2.48
| 2.49
|
|
| 29.8
| 29.8
| 0.2 |
2002-Jan-18 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2002-Jan-17 Thu
| 2.49
| 2.5
| 2.46
| 2.46
|
|
| 25.1
| 25.1
| 0.2 |
2002-Jan-16 Wed
| 2.53
| 2.53
| 2.45
| 2.5
| 16,646
| 41,448
| 23.9
| 23.9
| 0.2 |
2002-Jan-15 Tue
| 2.421
| 2.52
| 2.42
| 2.52
|
|
| 93.6
| 93.6
| ### |
2002-Jan-14 Mon
| 2.4
| 2.43
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2002-Jan-11 Fri
| 2.45
| 2.45
| 2.4
| 2.41
| 55,386
| ###
| 17.6
| 17.6
| 0.2 |
2002-Jan-10 Thu
| 2.46
| 2.46
| ###
| ###
| 31,750
| 39,052
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| 2.52
| 2.52
| 2.48
| 2.48
|
|
| 16.2
| 16.2
| 0.2 |
2002-Jan-08 Tue
| 2.53
| 2.54
| 2.53
| 2.53
| 197,579
| ###
| 69.3
| 69.3
| ### |
2002-Jan-07 Mon
| 2.55
| 2.55
| 2.54
| 2.55
| 13,050
| ###
| ###
| ###
| 0.2 |
2002-Jan-04 Fri
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Jan-03 Thu
| 2.57
| 2.59
| 2.56
| 2.56
| 49,547
| 127,583
| 33.0
| 33.0
| 0.2 |
2002-Jan-02 Wed
| 2.55
| 2.57
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2001-Dec-31 Mon
| 2.59
| 2.59
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2001-Dec-28 Fri
| 2.59
| 2.59
| 2.58
| 2.59
|
|
| 66.6
| 66.6
| 0.2 |
2001-Dec-27 Thu
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 2.59
| 2.59
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2001-Dec-21 Fri
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| 14.4
| 14.4
| ### |
2001-Dec-20 Thu
| 2.59
| 2.59
| 2.57
| 2.59
|
|
| 73.3
| 73.3
| 0.2 |
2001-Dec-19 Wed
| 2.58
| 2.59
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2001-Dec-18 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 25.2
| 25.2
| 0.2 |
2001-Dec-17 Mon
| 2.5
| ###
| 2.5
| ###
| 50,020
| 62,525
| 93.2
| 93.2
| 0.0 |
2001-Dec-14 Fri
| 2.45
| 2.5
| 2.45
| 2.5
| 106,680
| ###
| ###
| ###
| 0.2 |
2001-Dec-13 Thu
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Dec-12 Wed
| 2.47
| 2.47
| 2.45
| 2.47
| 163,555
| 402,345
| ###
| ###
| ### |
2001-Dec-11 Tue
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 71.8
| 71.8
| ### |
2001-Dec-10 Mon
| 2.5
| 2.5
| 2.46
| 2.46
| 7,450
| 18,476
| 17.9
| 17.9
| 0.2 |
2001-Dec-07 Fri
| 2.56
| 2.56
| 2.54
| 2.55
| 9,984
| 25,459
| 27.8
| 27.8
| 0.2 |
2001-Dec-06 Thu
| 2.5
| ###
| 2.5
| 2.55
| 100,458
| 125,572
| ###
| ###
| 0.2 |
2001-Dec-05 Wed
| 2.44
| 2.5
| 2.43
| 2.5
|
|
| 88.2
| 88.2
| 0.2 |
2001-Dec-04 Tue
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| 32.1
| 32.1
| 0.2 |
2001-Dec-03 Mon
| 2.42
| 2.43
| 2.4
| 2.4
|
|
| 35.0
| 35.0
| ### |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Nov-27 Tue
| ###
| 2.4
| ###
| ###
| 34,820
| 41,784
| 10.5
| 10.5
| 0.0 |
2001-Nov-26 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 17.5
| 17.5
| ### |
2001-Nov-23 Fri
| 2.4
| 2.45
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 30,055
| 0
| 84.7
| 84.7
| 0.0 |
2001-Nov-21 Wed
| 2.358
| 2.358
| 2.28
| 2.28
| 30,145
| ###
| ###
| ###
| 0.2 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 24,850
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 2.4
| 2.42
| ###
| ###
| 34,650
| 41,926
| 22.0
| 22.0
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
| 68,020
| 0
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 2.25
| 2.29
| 2.24
| 2.29
|
|
| 81.2
| 81.2
| ### |
2001-Nov-08 Thu
| 2.25
| 2.25
| 2.24
| 2.25
| 11,158
| 25,049
| 65.4
| 65.4
| ### |
2001-Nov-07 Wed
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 74.3
| 74.3
| ### |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
| 37,578
| 0
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 78.6
| 78.6
| 0.2 |
2001-Oct-31 Wed
| 2.2
| 2.2
| ###
| ###
| 205,176
| ###
| 27.8
| 27.8
| 0.0 |
2001-Oct-30 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-29 Mon
| 2.158
| 2.2
| 2.158
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-26 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-25 Thu
| 2.21
| 2.21
| 2.2
| 2.2
| 281,077
| 619,774
| 25.3
| 25.3
| 0.2 |
2001-Oct-24 Wed
| 2.21
| 2.24
| 2.2
| 2.2
| 297,027
| ###
| ###
| ###
| 0.2 |
2001-Oct-23 Tue
| ###
| 2.21
| ###
| 2.21
| 32,783
| 36,225
| 80.7
| 80.7
| 0.2 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2001-Oct-16 Tue
| 2.2
| 2.24
| ###
| 2.24
|
|
| 83.1
| 83.1
| ### |
2001-Oct-15 Mon
| 2.2
| 2.24
| 2.2
| 2.24
| 2,650
| 5,883
| ###
| ###
| ### |
2001-Oct-12 Fri
| 2.27
| 2.27
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2001-Oct-11 Thu
| 2.28
| 2.28
| 2.22
| 2.25
| 410,580
| ###
| 19.8
| 19.8
| ### |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 79,220
| 0
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 2.356
| 2.43
| 2.356
| 2.41
|
|
| 81.6
| 81.6
| 0.2 |
2001-Oct-04 Thu
| ###
| ###
| 2.26
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2001-Oct-03 Wed
| 2.25
| 2.28
| 2.25
| 2.26
| 48,440
| ###
| 75.5
| 75.5
| ### |
2001-Oct-02 Tue
| 2.25
| 2.25
| 2.2
| ###
| 172,529
| 383,877
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 2.2
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Sep-28 Fri
| ###
| 2.28
| ###
| 2.25
|
|
| 89.7
| 89.7
| ### |
2001-Sep-27 Thu
| 2
| ###
| 2
| ###
| 69,841
| 69,841
| 91.5
| 91.5
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| 2
|
|
| 19.6
| 19.6
| 0.1 |
2001-Sep-25 Tue
| 2
| ###
| 2
| 2
|
|
| 68.4
| 68.4
| 0.1 |
2001-Sep-24 Mon
| ###
| 2
| ###
| 2
|
|
| 86.8
| 86.8
| 0.1 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 62,173
| 0
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| 2
| ###
| 93,950
| 93,950
| 78.9
| 78.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| 2
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Sep-17 Mon
| ###
| ###
| 1.86
| ###
| 96,272
| ###
| 28.3
| 28.3
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 409,380
| 0
| 33.7
| 33.7
| 0.0 |
2001-Sep-13 Thu
| 2
| 2.21
| 2
| 2.2
| 119,480
| ###
| 97.3
| 97.3
| 0.2 |
2001-Sep-12 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 53,150
| 0
| 78.3
| 78.3
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2001-Sep-04 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 42,120
| 0
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 874,651
| 0
| 76.7
| 76.7
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 105,550
| 0
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 117,820
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 80,247
| 0
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
| 82,970
| 0
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 41,581
| 0
| 25.2
| 25.2
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 51,880
| 0
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| 2.125
| 2.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
| 24,854
| 0
| 78.9
| 78.9
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
| 18,722
| 0
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 39,354
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 2.23
| 2.23
| ###
| 2.2
|
|
| 26.6
| 26.6
| 0.2 |
2001-Jul-19 Thu
| 2.25
| 2.25
| 2.21
| 2.25
| 56,184
| ###
| 73.2
| 73.2
| ### |
2001-Jul-18 Wed
| 2.242
| 2.25
| ###
| 2.25
| 74,480
| ###
| 78.2
| 78.2
| ### |
2001-Jul-17 Tue
| 2.25
| ###
| 2.2
| 2.2
| 135,273
| ###
| 19.8
| 19.8
| 0.2 |
2001-Jul-16 Mon
| ###
| 2.25
| ###
| 2.2
| 194,156
| 218,425
| ###
| ###
| 0.2 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| 2.074
|
|
| ###
| ###
| 0.1 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 68,829
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 328,971
| 0
| 16.1
| 16.1
| 0.0 |
2001-Jul-09 Mon
| ###
| 2.2
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| ###
| 2.2
| ###
| ###
| 77,383
| 85,121
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| 2
| 2
|
|
| 25.2
| 25.2
| 0.1 |
2001-Jun-29 Fri
| ###
| 2
| ###
| 2
| 1,172,376
| 1,172,376
| ###
| ###
| 0.1 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2001-Jun-27 Wed
| 2
| ###
| ###
| 2
|
|
| 70.6
| 70.6
| 0.1 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 754,875
| 0
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2001-Jun-21 Thu
| 1.84
| ###
| 1.84
| 1.84
| 153,942
| 141,626
| 70.5
| 70.5
| ### |
2001-Jun-20 Wed
| 1.8
| 1.83
| 1.8
| ###
| 174,120
| 316,027
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| 1.77
| 1.78
| 1.76
| 1.78
| 257,270
| ###
| ###
| ###
| 0.1 |
2001-Jun-18 Mon
| 1.73
| 1.77
| 1.73
| 1.77
| 441,876
| 773,283
| 87.0
| 87.0
| ### |
2001-Jun-15 Fri
| 1.74
| 1.75
| 1.73
| 1.75
|
|
| 71.7
| 71.7
| 0.1 |
2001-Jun-14 Thu
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| 31.8
| 31.8
| 0.1 |
2001-Jun-13 Wed
| 1.76
| 1.77
| 1.75
| 1.75
| 100,920
| ###
| 35.7
| 35.7
| 0.1 |
2001-Jun-12 Tue
| 1.76
| 1.77
| 1.75
| 1.75
| 81,850
| 144,056
| 40.8
| 40.8
| 0.1 |
2001-Jun-11 Mon
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| 1.76
| 1.79
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Jun-07 Thu
| 1.75
| 1.78
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Jun-06 Wed
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| 31.7
| 31.7
| 0.1 |
2001-Jun-05 Tue
| 1.744
| 1.78
| 1.74
| 1.77
|
|
| 86.7
| 86.7
| ### |
2001-Jun-04 Mon
| 1.77
| 1.77
| 1.75
| 1.75
| 124,956
| 219,922
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| 1.77
| 1.77
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2001-May-31 Thu
| 1.75
| 1.78
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-May-30 Wed
| ###
| 1.8
| ###
| 1.75
|
|
| 95.9
| 95.9
| 0.1 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 126,077
| 0
| 77.8
| 77.8
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 110,958
| 0
| 77.7
| 77.7
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-May-22 Tue
| 1.56
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 1.57
| 1.57
| 1.55
| 1.56
|
|
| 30.9
| 30.9
| ### |
2001-May-18 Fri
| 1.57
| 1.57
| 1.56
| 1.56
|
|
| 30.8
| 30.8
| ### |
2001-May-17 Thu
| 1.58
| 1.58
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-May-16 Wed
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-May-15 Tue
| 1.58
| 1.59
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2001-May-14 Mon
| 1.59
| 1.59
| 1.58
| 1.58
| 116,123
| 184,054
| 33.5
| 33.5
| 0.1 |
2001-May-11 Fri
| 1.59
| 1.59
| 1.57
| 1.59
| 600,984
| 949,554
| 72.5
| 72.5
| ### |
2001-May-10 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| 8.9
| 8.9
| 0.1 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 1,017,579
| 0
| 26.3
| 26.3
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 2,701,179
| 0
| ###
| ###
| 0.0 |
|