End of day Prices (full format), 1200 Days for (VBA) VIRGIN BLUE HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 398,624
| 0
| 24.5
| 24.5
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 41,681
| 0
| 32.1
| 32.1
| 0.0 |
2007-Mar-08 Thu
| ###
| 2.71
| ###
| ###
| 984,084
| ###
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 2.58
| ###
| 2.58
| ###
| 105,850
| 136,546
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 37.8
| 37.8
| 0.2 |
2007-Mar-02 Fri
| ###
| 2.72
| ###
| ###
| 203,151
| 276,285
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 353,456
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 2.5
| 2.7
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 2.79
| 2.79
| 2.71
| 2.75
| 436,527
| 1,200,449
| 28.3
| 28.3
| ### |
2007-Feb-26 Mon
| 2.78
| 2.81
| 2.77
| 2.8
|
|
| 70.5
| 70.5
| 0.2 |
2007-Feb-23 Fri
| 2.75
| 2.79
| 2.75
| 2.78
|
|
| 75.1
| 75.1
| 0.2 |
2007-Feb-22 Thu
| 2.8
| 2.81
| 2.76
| 2.77
| 996,156
| ###
| 26.5
| 26.5
| 0.2 |
2007-Feb-21 Wed
| 2.7
| 2.85
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| ###
| 2.72
| 2.47
| ###
| 1,286,640
| ###
| 37.7
| 37.7
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Feb-16 Fri
| 2.51
| ###
| 2.51
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2007-Feb-15 Thu
| 2.49
| 2.54
| 2.49
| 2.5
| 533,684
| ###
| ###
| ###
| 0.2 |
2007-Feb-14 Wed
| ###
| 2.49
| ###
| 2.48
| 228,180
| 284,084
| ###
| ###
| 0.2 |
2007-Feb-13 Tue
| 2.4
| 2.4
| ###
| ###
| 225,775
| ###
| 23.7
| 23.7
| 0.0 |
2007-Feb-12 Mon
| 2.48
| 2.48
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 2.55
| 2.56
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Feb-08 Thu
| 2.54
| 2.55
| 2.53
| 2.55
| 53,751
| 136,527
| 68.7
| 68.7
| 0.2 |
2007-Feb-07 Wed
| 2.52
| 2.59
| 2.52
| 2.57
| 93,243
| ###
| 84.9
| 84.9
| ### |
2007-Feb-06 Tue
| 2.58
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Feb-05 Mon
| ###
| ###
| 2.58
| 2.59
| 552,123
| ###
| ###
| ###
| 0.2 |
2007-Feb-02 Fri
| 2.58
| ###
| 2.57
| ###
| 325,783
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 2.58
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Jan-31 Wed
| 2.52
| 2.55
| 2.51
| 2.54
| 233,846
| ###
| 76.1
| 76.1
| ### |
2007-Jan-30 Tue
| 2.58
| 2.58
| 2.52
| 2.52
| 214,471
| ###
| ###
| ###
| ### |
2007-Jan-29 Mon
| ###
| ###
| 2.59
| 2.59
| 206,551
| 267,483
| 34.9
| 34.9
| 0.2 |
2007-Jan-25 Thu
| ###
| ###
| 2.57
| ###
| 385,654
| ###
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 2.56
| ###
| 2.56
| ###
| 133,125
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 2.53
| 2.56
| 2.51
| 2.56
| 185,752
| 470,881
| 77.6
| 77.6
| 0.2 |
2007-Jan-22 Mon
| 2.48
| 2.53
| 2.45
| 2.53
|
|
| 82.9
| 82.9
| ### |
2007-Jan-19 Fri
| 2.45
| 2.48
| 2.43
| 2.48
|
|
| 77.1
| 77.1
| 0.2 |
2007-Jan-18 Thu
| 2.49
| 2.5
| 2.44
| 2.44
|
|
| 16.7
| 16.7
| 0.2 |
2007-Jan-17 Wed
| 2.49
| 2.5
| 2.44
| 2.48
| 102,442
| ###
| 36.3
| 36.3
| 0.2 |
2007-Jan-16 Tue
| 2.45
| 2.49
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Jan-15 Mon
| 2.45
| 2.48
| 2.44
| 2.48
| 317,983
| ###
| ###
| ###
| 0.2 |
2007-Jan-12 Fri
| 2.45
| 2.49
| 2.42
| 2.43
| 169,554
| 416,255
| ###
| ###
| ### |
2007-Jan-11 Thu
| ###
| 2.5
| ###
| 2.44
|
|
| 91.4
| 91.4
| 0.2 |
2007-Jan-10 Wed
| 2.23
| ###
| 2.23
| ###
| 435,059
| ###
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 2.2
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 2.21
| 2.24
| 2.2
| 2.2
| 65,781
| ###
| ###
| ###
| 0.2 |
2007-Jan-05 Fri
| 2.22
| 2.25
| 2.21
| 2.21
| 120,556
| ###
| ###
| ###
| 0.2 |
2007-Jan-04 Thu
| 2.21
| 2.25
| 2.21
| 2.25
| 139,747
| ###
| 87.0
| 87.0
| ### |
2007-Jan-03 Wed
| 2.23
| 2.25
| ###
| 2.2
| 103,953
| 116,947
| 27.3
| 27.3
| 0.2 |
2007-Jan-02 Tue
| 2.29
| 2.29
| 2.23
| 2.26
| 107,620
| 243,221
| 19.6
| 19.6
| ### |
2006-Dec-29 Fri
| ###
| ###
| 2.29
| 2.29
| 19,553
| 22,388
| 18.2
| 18.2
| ### |
2006-Dec-28 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 48,427
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 40,750
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 233,383
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 290,072
| 0
| 15.1
| 15.1
| 0.0 |
2006-Dec-15 Fri
| 2.27
| 2.4
| 2.27
| ###
| 637,073
| ###
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 2.21
| ###
| 2.21
| 2.24
| 1,429,644
| 1,579,756
| ###
| ###
| ### |
2006-Dec-13 Wed
| 2.21
| 2.24
| ###
| ###
| 550,581
| 616,650
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 130,283
| 0
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 148,741
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| 2.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 59,343
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 2.2
| 2.22
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Dec-04 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 288,073
| 0
| 78.6
| 78.6
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 117,155
| 0
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 864,177
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| 2
| 387,645
| 0
| 89.3
| 89.3
| 0.1 |
2006-Nov-20 Mon
| 1.885
| ###
| 1.885
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2006-Nov-17 Fri
| 1.87
| 1.89
| 1.86
| 1.88
| 62,321
| 116,851
| 69.6
| 69.6
| 0.1 |
2006-Nov-16 Thu
| 1.89
| ###
| 1.85
| 1.87
| 235,847
| 218,158
| 33.0
| 33.0
| ### |
2006-Nov-15 Wed
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| 83.7
| 83.7
| ### |
2006-Nov-14 Tue
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| 23.6
| 23.6
| 0.1 |
2006-Nov-13 Mon
| 1.87
| 1.88
| 1.85
| 1.88
| 63,475
| 118,380
| 76.3
| 76.3
| 0.1 |
2006-Nov-10 Fri
| 1.85
| 1.87
| 1.85
| 1.87
| 115,529
| 214,883
| 71.9
| 71.9
| ### |
2006-Nov-09 Thu
| 1.87
| 1.87
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.83
| 1.87
| 1.83
| 1.87
|
|
| 87.2
| 87.2
| ### |
2006-Nov-07 Tue
| 1.855
| 1.86
| 1.85
| 1.855
|
|
| 68.1
| 68.1
| 0.1 |
2006-Nov-06 Mon
| 1.85
| 1.86
| 1.85
| 1.86
|
|
| 69.0
| 69.0
| 0.1 |
2006-Nov-03 Fri
| 1.83
| 1.86
| 1.83
| 1.86
| 133,474
| 246,259
| 80.3
| 80.3
| 0.1 |
2006-Nov-02 Thu
| 1.82
| 1.83
| 1.81
| 1.83
|
|
| 68.8
| 68.8
| ### |
2006-Nov-01 Wed
| 1.84
| 1.84
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| 1.825
| 1.83
| 1.81
| 1.83
|
|
| 68.7
| 68.7
| ### |
2006-Oct-30 Mon
| 1.83
| 1.84
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 1.82
| 1.85
| 1.81
| 1.85
| 98,628
| 180,489
| ###
| ###
| 0.1 |
2006-Oct-26 Thu
| 1.85
| 1.85
| ###
| 1.82
| 310,721
| ###
| 18.3
| 18.3
| ### |
2006-Oct-25 Wed
| 1.86
| 1.86
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Oct-24 Tue
| 1.84
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 1.83
| 1.85
| 1.81
| 1.85
| 116,122
| ###
| 78.0
| 78.0
| 0.1 |
2006-Oct-20 Fri
| 1.79
| 1.83
| 1.79
| 1.83
| 264,227
| 478,250
| 82.9
| 82.9
| ### |
2006-Oct-19 Thu
| ###
| ###
| 1.775
| 1.81
|
|
| 35.5
| 35.5
| ### |
2006-Oct-18 Wed
| 1.81
| 1.82
| 1.75
| 1.82
|
|
| 67.1
| 67.1
| ### |
2006-Oct-17 Tue
| 1.75
| 1.82
| 1.745
| 1.81
| 88,454
| ###
| ###
| ###
| ### |
2006-Oct-16 Mon
| 1.78
| 1.78
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| 1.83
| 1.83
| 1.76
| 1.79
| 68,775
| 123,451
| 14.0
| 14.0
| 0.1 |
2006-Oct-12 Thu
| 1.83
| 1.83
| 1.74
| 1.8
|
|
| 18.0
| 18.0
| 0.1 |
2006-Oct-11 Wed
| 1.75
| 1.83
| 1.75
| 1.83
| 199,144
| ###
| 92.1
| 92.1
| ### |
2006-Oct-10 Tue
| 1.74
| 1.76
| 1.7
| 1.75
| 174,952
| ###
| 67.9
| 67.9
| 0.1 |
2006-Oct-09 Mon
| ###
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Oct-06 Fri
| ###
| 1.745
| ###
| 1.745
| 34,126
| 29,774
| ###
| ###
| 0.1 |
2006-Oct-05 Thu
| 1.71
| 1.74
| ###
| ###
| 50,975
| 44,348
| 27.3
| 27.3
| 0.0 |
2006-Oct-04 Wed
| 1.73
| 1.75
| ###
| 1.74
| 38,742
| ###
| ###
| ###
| 0.1 |
2006-Oct-03 Tue
| 1.72
| 1.73
| ###
| 1.73
|
|
| 75.4
| 75.4
| ### |
2006-Oct-02 Mon
| 1.71
| 1.73
| 1.7
| 1.72
| 19,945
| ###
| ###
| ###
| 0.1 |
2006-Sep-29 Fri
| 1.73
| ###
| 1.71
| ###
| 35,829
| ###
| 59.2
| 59.2
| 0.0 |
2006-Sep-28 Thu
| 1.73
| 1.76
| 1.71
| 1.73
|
|
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 1.75
| 1.755
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| 71.5
| 71.5
| 0.1 |
2006-Sep-25 Mon
| 1.71
| 1.75
| 1.71
| 1.75
| 78,953
| 136,588
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| ###
| 1.75
| ###
| 1.7
|
|
| 22.1
| 22.1
| ### |
2006-Sep-21 Thu
| 1.725
| 1.76
| ###
| 1.74
| 217,050
| ###
| 80.9
| 80.9
| 0.1 |
2006-Sep-20 Wed
| ###
| 1.725
| ###
| ###
| 293,546
| 253,183
| 88.9
| 88.9
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 124,677
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 46,143
| 0
| 29.9
| 29.9
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 1.645
| ###
| 36,673
| ###
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 110,246
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 115,576
| 0
| 82.3
| 82.3
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 1.59
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| 1.585
| ###
| 45,587
| 36,127
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 1.57
| ###
| 1.55
| ###
| 193,488
| 149,953
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 1.555
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| 1.555
| 1.56
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 1.56
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| ###
| 1.57
| 1.56
| 1.57
| 53,324
| 83,452
| 70.9
| 70.9
| 0.1 |
2006-Aug-31 Thu
| 1.56
| ###
| 1.545
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Aug-30 Wed
| 1.57
| 1.57
| 1.54
| 1.56
|
|
| 26.6
| 26.6
| ### |
2006-Aug-29 Tue
| 1.55
| 1.575
| 1.55
| 1.57
|
|
| 80.0
| 80.0
| 0.1 |
2006-Aug-28 Mon
| 1.56
| 1.56
| 1.54
| 1.55
| 91,246
| ###
| ###
| ###
| ### |
2006-Aug-25 Fri
| 1.55
| 1.575
| 1.545
| ###
| 84,647
| 132,049
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 1.56
| 1.56
| 1.545
| 1.55
| 105,689
| 164,082
| 33.8
| 33.8
| ### |
2006-Aug-23 Wed
| 1.54
| 1.57
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Aug-22 Tue
| 1.54
| 1.54
| ###
| 1.54
| 41,552
| ###
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 1.51
| 1.545
| 1.51
| 1.545
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 1.525
| 1.525
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-Aug-17 Thu
| ###
| 1.55
| 1.525
| 1.55
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 1.54
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 1.545
| 1.545
| 1.53
| ###
| 18,723
| 28,786
| 38.4
| 38.4
| 0.0 |
2006-Aug-14 Mon
| 1.545
| 1.55
| 1.5
| 1.55
| 118,877
| 181,287
| 69.5
| 69.5
| ### |
2006-Aug-11 Fri
| ###
| ###
| 1.55
| 1.55
| 51,772
| 40,123
| ###
| ###
| ### |
2006-Aug-10 Thu
| 1.57
| 1.57
| 1.56
| ###
| 22,256
| ###
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 1.58
| 1.58
| 1.57
| 1.58
| 15,485
| 24,388
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| ###
| ###
| 1.58
| 1.58
| 24,829
| ###
| 17.4
| 17.4
| 0.1 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 16,843
| 0
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 17,249
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
| 18,055
| 0
| 74.2
| 74.2
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 31,271
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Jul-20 Thu
| ###
| 1.625
| ###
| ###
| 6,721
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2006-Jul-17 Mon
| 1.55
| ###
| 1.55
| ###
| 46,644
| 36,149
| 80.4
| 80.4
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 1.58
| ###
| 53,187
| ###
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 34,372
| 0
| 75.5
| 75.5
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 33,920
| 0
| 23.3
| 23.3
| 0.0 |
2006-Jul-11 Tue
| ###
| 1.645
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2006-Jul-10 Mon
| ###
| 1.645
| ###
| 1.645
| 33,270
| ###
| 81.1
| 81.1
| 0.1 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2006-Jul-06 Thu
| 1.55
| 1.58
| 1.545
| 1.58
| 99,386
| ###
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| ###
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 1.52
| 1.545
| 1.52
| 1.53
|
|
| 72.8
| 72.8
| ### |
2006-Jul-03 Mon
| ###
| 1.53
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Jun-30 Fri
| 1.5
| 1.52
| 1.5
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2006-Jun-27 Tue
| 1.58
| 1.58
| 1.52
| 1.55
| 96,921
| 150,227
| ###
| ###
| ### |
2006-Jun-26 Mon
| 1.56
| ###
| 1.55
| 1.55
| 49,682
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| 1.55
| 1.58
| 1.55
| 1.56
| 35,025
| ###
| ###
| ###
| ### |
2006-Jun-22 Thu
| 1.58
| 1.58
| 1.55
| 1.55
| 65,526
| 102,548
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| 1.58
| ###
| 1.58
| 41,742
| 32,976
| 78.7
| 78.7
| 0.1 |
2006-Jun-20 Tue
| 1.585
| ###
| ###
| ###
| 40,423
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 1.585
| ###
| 1.585
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 1.585
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2006-Jun-15 Thu
| 1.585
| ###
| 1.585
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Jun-14 Wed
| 1.57
| ###
| 1.57
| 1.58
| 74,449
| 58,442
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| 1.645
| ###
| ###
| 46,626
| 38,349
| 32.5
| 32.5
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 48.5
| 48.5
| 0.0 |
2006-Jun-07 Wed
| 1.625
| ###
| 1.625
| 1.645
| 57,222
| ###
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 50,686
| 0
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 1.645
| ###
| ###
| 46,478
| 38,228
| 76.6
| 76.6
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 32,378
| 0
| 72.6
| 72.6
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 58,028
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 1.59
| ###
| 89,755
| 71,355
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 1.645
| ###
| 56,854
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 88.2
| 88.2
| ### |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-May-15 Mon
| 1.7
| 1.72
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2006-May-12 Fri
| 1.72
| 1.72
| ###
| ###
| 47,741
| 41,057
| 35.2
| 35.2
| 0.0 |
2006-May-11 Thu
| ###
| 1.73
| ###
| 1.725
|
|
| 83.7
| 83.7
| ### |
2006-May-10 Wed
| ###
| 1.74
| ###
| ###
| 170,970
| 148,743
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 1.775
| 1.79
| 1.75
| 1.75
|
|
| 21.6
| 21.6
| 0.1 |
2006-May-08 Mon
| 1.8
| ###
| 1.76
| 1.775
| 58,621
| 51,586
| 24.0
| 24.0
| ### |
2006-May-05 Fri
| 1.77
| 1.83
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| ###
| 1.78
| 1.745
| 1.78
| 46,252
| ###
| ###
| ###
| 0.1 |
2006-May-03 Wed
| 1.745
| 1.77
| 1.745
| ###
| 43,775
| ###
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 1.76
| 1.77
| 1.745
| 1.745
| 37,789
| ###
| 34.3
| 34.3
| 0.1 |
2006-May-01 Mon
| 1.78
| 1.78
| 1.77
| 1.77
| 50,582
| 89,783
| 31.2
| 31.2
| ### |
2006-Apr-28 Fri
| 1.785
| 1.8
| 1.77
| 1.77
| 138,145
| 246,588
| 33.6
| 33.6
| ### |
2006-Apr-27 Thu
| 1.775
| 1.79
| 1.775
| 1.78
| 34,449
| ###
| ###
| ###
| 0.1 |
2006-Apr-26 Wed
| 1.76
| 1.8
| 1.76
| 1.79
| 102,689
| 182,786
| 77.5
| 77.5
| 0.1 |
2006-Apr-24 Mon
| ###
| ###
| 1.74
| 1.755
|
|
| 15.8
| 15.8
| 0.1 |
2006-Apr-21 Fri
| 1.79
| 1.8
| ###
| 1.8
| 160,681
| ###
| 70.8
| 70.8
| 0.1 |
2006-Apr-20 Thu
| 1.85
| 1.85
| 1.72
| 1.785
|
|
| 9.9
| 9.9
| 0.1 |
2006-Apr-19 Wed
| ###
| ###
| 1.82
| 1.82
| 138,028
| ###
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| ###
| 1.88
| 1.88
|
|
| 24.1
| 24.1
| 0.1 |
2006-Apr-13 Thu
| 1.86
| 1.87
| 1.86
| 1.87
| 106,344
| ###
| ###
| ###
| ### |
2006-Apr-11 Tue
| ###
| ###
| 1.8
| 1.83
| 264,825
| 238,342
| 7.8
| 7.8
| ### |
2006-Apr-10 Mon
| 1.925
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| 1.925
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 66,728
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 81,245
| 0
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 195,454
| 0
| 26.1
| 26.1
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 67,352
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 398,080
| 0
| 78.3
| 78.3
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 1.88
| 1.89
| 448,279
| 421,382
| 31.1
| 31.1
| ### |
2006-Mar-22 Wed
| 1.88
| ###
| 1.875
| 1.89
| 249,171
| ###
| 67.2
| 67.2
| ### |
2006-Mar-21 Tue
| 1.875
| 1.885
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Mar-20 Mon
| 1.86
| 1.88
| 1.86
| 1.88
| 881,222
| 1,647,885
| 78.8
| 78.8
| 0.1 |
2006-Mar-17 Fri
| 1.84
| 1.86
| 1.82
| 1.86
| 765,854
| 1,409,171
| 75.7
| 75.7
| 0.1 |
2006-Mar-16 Thu
| ###
| 1.83
| ###
| 1.83
|
|
| ###
| ###
| ### |
2006-Mar-15 Wed
| 1.8
| 1.81
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 1.73
| 1.81
| 1.73
| 1.785
|
|
| 88.9
| 88.9
| 0.1 |
2006-Mar-13 Mon
| 1.71
| 1.725
| ###
| 1.725
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 1.685
| ###
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 1.7
| 1.7
| ###
| 1.685
| 56,087
| 47,673
| 22.6
| 22.6
| ### |
2006-Mar-08 Wed
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Mar-07 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 68.1
| 68.1
| ### |
2006-Mar-06 Mon
| ###
| ###
| 1.685
| 1.7
| 123,582
| ###
| ###
| ###
| ### |
2006-Mar-03 Fri
| ###
| 1.7
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| 1.675
| 1.7
| 1.675
| ###
| 37,088
| 62,586
| 67.8
| 67.8
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| 1.675
|
|
| 41.8
| 41.8
| ### |
2006-Feb-28 Tue
| ###
| 1.7
| ###
| ###
| 127,455
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 1.7
| 1.7
| ###
| ###
| 152,345
| ###
| 30.6
| 30.6
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 1.7
| 173,122
| 0
| 69.5
| 69.5
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| 1.685
| ###
| 1.685
|
|
| 74.0
| 74.0
| ### |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 143,826
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 1.71
| 1.71
| 1.685
| 1.685
|
|
| 20.8
| 20.8
| ### |
2006-Feb-16 Thu
| 1.73
| 1.73
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Feb-15 Wed
| ###
| 1.73
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 257,550
| 0
| 25.1
| 25.1
| 0.0 |
2006-Feb-08 Wed
| ###
| 1.7
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 40,174
| 0
| 24.4
| 24.4
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 1.7
| 1.71
| 1.7
| 1.7
| 184,771
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Jan-27 Fri
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Jan-25 Wed
| 1.71
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 1.75
| ###
| 1.71
|
|
| 80.0
| 80.0
| 0.1 |
2006-Jan-23 Mon
| 1.55
| ###
| 1.54
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2006-Jan-20 Fri
| 1.55
| 1.55
| 1.525
| ###
| 173,944
| ###
| 24.4
| 24.4
| 0.0 |
2006-Jan-19 Thu
| 1.55
| 1.56
| 1.55
| 1.555
| 188,388
| 292,943
| ###
| ###
| ### |
2006-Jan-18 Wed
| 1.545
| 1.56
| ###
| 1.54
|
|
| 48.4
| 48.4
| ### |
2006-Jan-17 Tue
| 1.56
| 1.56
| 1.54
| 1.56
| 207,580
| 321,749
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 1.555
| 1.56
| 1.55
| 1.55
| 53,724
| 83,540
| ###
| ###
| ### |
2006-Jan-13 Fri
| 1.555
| 1.56
| 1.555
| 1.555
| 89,928
| ###
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| 1.56
| 1.57
| 1.555
| 1.555
| 28,372
| ###
| ###
| ###
| ### |
2006-Jan-11 Wed
| 1.56
| 1.575
| 1.56
| 1.57
| 98,374
| ###
| ###
| ###
| 0.1 |
2006-Jan-10 Tue
| 1.57
| 1.575
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| 1.57
| 1.58
| 1.56
| 1.575
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.575
| 1.58
| 1.56
| 1.58
| 186,529
| 292,850
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.57
| 1.58
| 1.555
| 1.575
| 218,981
| 343,252
| ###
| ###
| 0.1 |
2006-Jan-04 Wed
| 1.56
| 1.58
| 1.555
| 1.57
| 105,920
| 166,029
| ###
| ###
| 0.1 |
2006-Jan-03 Tue
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| 1.58
| 1.585
| 1.575
| 1.575
| 9,222
| 14,570
| 25.4
| 25.4
| 0.1 |
2005-Dec-29 Thu
| 1.585
| 1.585
| 1.575
| 1.575
| 26,081
| ###
| ###
| ###
| 0.1 |
2005-Dec-28 Wed
| 1.58
| 1.585
| 1.57
| 1.585
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 1.575
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-23 Fri
| 1.575
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-22 Thu
| 1.59
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-21 Wed
| 1.59
| ###
| 1.57
| 1.585
| 111,076
| ###
| ###
| ###
| ### |
2005-Dec-20 Tue
| 1.57
| 1.59
| 1.57
| 1.59
| 60,852
| 96,146
| ###
| ###
| ### |
2005-Dec-19 Mon
| 1.57
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-16 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-15 Thu
| 1.575
| 1.59
| 1.575
| 1.585
| 109,846
| ###
| ###
| ###
| ### |
2005-Dec-14 Wed
| 1.57
| 1.585
| 1.57
| 1.575
|
|
| 70.1
| 70.1
| 0.1 |
2005-Dec-13 Tue
| 1.56
| 1.575
| 1.56
| 1.57
| 62,774
| ###
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| 1.55
| 1.575
| 1.55
| 1.55
|
|
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 1.55
| 1.57
| ###
| 1.55
| 57,842
| ###
| ###
| ###
| ### |
2005-Dec-08 Thu
| 1.54
| 1.56
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 1.575
| 1.575
| 1.54
| 1.54
| 27,481
| ###
| 13.2
| 13.2
| ### |
2005-Dec-06 Tue
| 1.575
| 1.575
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 1.56
| 1.57
| 1.56
| 1.57
| 355,044
| 555,643
| 77.1
| 77.1
| 0.1 |
2005-Dec-02 Fri
| 1.56
| 1.585
| 1.54
| 1.55
| 84,179
| 131,529
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| 1.58
| 1.56
| 1.56
|
|
| 39.7
| 39.7
| ### |
2005-Nov-30 Wed
| ###
| 1.585
| ###
| 1.57
| 497,328
| ###
| 85.7
| 85.7
| 0.1 |
2005-Nov-29 Tue
| 1.55
| 1.55
| ###
| 1.54
| 83,450
| 64,673
| 33.0
| 33.0
| ### |
2005-Nov-28 Mon
| 1.54
| 1.57
| ###
| 1.56
| 95,342
| 74,843
| ###
| ###
| ### |
2005-Nov-25 Fri
| 1.55
| 1.57
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 1.555
| 1.56
| ###
| 1.55
| 240,678
| 187,728
| 30.2
| 30.2
| ### |
2005-Nov-23 Wed
| 1.59
| ###
| 1.54
| 1.55
|
|
| 11.6
| 11.6
| ### |
2005-Nov-22 Tue
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| 1.87
| 1.88
| 2,632,457
| 2,461,347
| 26.8
| 26.8
| 0.1 |
2005-Nov-18 Fri
| 1.89
| ###
| 1.87
| 1.885
|
|
| ###
| ###
| 0.1 |
2005-Nov-17 Thu
| 1.845
| ###
| 1.845
| 1.89
| 1,558,341
| ###
| ###
| ###
| ### |
2005-Nov-16 Wed
| 1.71
| 1.82
| ###
| 1.82
| 2,669,880
| ###
| 96.8
| 96.8
| ### |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 1.56
| ###
| 1.53
| 1.55
| 78,359
| 59,944
| 30.9
| 30.9
| ### |
2005-Nov-10 Thu
| 1.53
| 1.56
| 1.51
| 1.56
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Nov-08 Tue
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 1.49
| ###
| 1.49
| ###
| 58,986
| 43,944
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 75.9
| 75.9
| 0.1 |
2005-Nov-03 Thu
| 1.49
| ###
| 1.48
| 1.49
| 76,285
| 56,450
| ###
| ###
| ### |
2005-Nov-02 Wed
| 1.49
| ###
| 1.48
| ###
| 23,527
| ###
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 1.48
| 1.49
|
|
| 29.9
| 29.9
| ### |
2005-Oct-31 Mon
| 1.51
| 1.51
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| 1.51
| ###
| 1.51
|
|
| 74.4
| 74.4
| 0.1 |
2005-Oct-27 Thu
| 1.5
| 1.545
| ###
| 1.545
| 62,984
| 48,655
| ###
| ###
| ### |
2005-Oct-26 Wed
| 1.5
| 1.525
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Oct-25 Tue
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Oct-24 Mon
| 1.54
| 1.54
| 1.47
| 1.47
| 235,356
| ###
| 7.5
| 7.5
| ### |
2005-Oct-21 Fri
| 1.53
| 1.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 1.58
| 1.58
| 1.52
| 1.54
| 94,858
| 147,029
| 21.5
| 21.5
| ### |
2005-Oct-19 Wed
| 1.55
| 1.59
| 1.55
| 1.59
| 411,150
| ###
| ###
| ###
| ### |
2005-Oct-18 Tue
| 1.56
| ###
| 1.55
| 1.55
| 350,773
| 271,849
| ###
| ###
| ### |
2005-Oct-17 Mon
| 1.555
| 1.56
| 1.55
| 1.555
|
|
| 70.1
| 70.1
| ### |
2005-Oct-14 Fri
| 1.55
| 1.56
| 1.55
| 1.555
| 87,041
| 135,348
| ###
| ###
| ### |
2005-Oct-13 Thu
| 1.55
| 1.57
| 1.55
| 1.56
| 35,845
| ###
| 76.4
| 76.4
| ### |
2005-Oct-12 Wed
| ###
| 1.57
| 1.55
| 1.57
| 52,642
| 82,121
| 66.1
| 66.1
| 0.1 |
2005-Oct-11 Tue
| 1.56
| 1.575
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2005-Oct-10 Mon
| 1.58
| 1.59
| 1.56
| 1.56
|
|
| 21.4
| 21.4
| ### |
2005-Oct-07 Fri
| 1.57
| 1.58
| 1.56
| 1.58
|
|
| 63.9
| 63.9
| 0.1 |
2005-Oct-06 Thu
| 1.58
| 1.585
| 1.56
| 1.57
| 87,988
| ###
| 45.8
| 45.8
| 0.1 |
2005-Oct-05 Wed
| ###
| ###
| 1.57
| ###
| 70,258
| 55,152
| 49.2
| 49.2
| 0.0 |
2005-Oct-04 Tue
| 1.575
| 1.585
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Oct-03 Mon
| 1.57
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Sep-30 Fri
| 1.58
| 1.58
| 1.56
| 1.57
|
|
| 30.0
| 30.0
| 0.1 |
2005-Sep-29 Thu
| 1.58
| 1.585
| 1.57
| 1.57
| 46,471
| ###
| ###
| ###
| 0.1 |
2005-Sep-28 Wed
| 1.58
| 1.585
| 1.57
| 1.57
| 13,487
| 21,275
| 33.2
| 33.2
| 0.1 |
2005-Sep-27 Tue
| 1.57
| 1.59
| 1.57
| 1.585
|
|
| 79.9
| 79.9
| ### |
2005-Sep-26 Mon
| 1.58
| 1.585
| 1.57
| 1.585
| 196,173
| ###
| ###
| ###
| ### |
2005-Sep-23 Fri
| 1.57
| 1.59
| 1.57
| 1.58
| 527,323
| 833,170
| ###
| ###
| 0.1 |
2005-Sep-22 Thu
| ###
| ###
| 1.555
| 1.57
|
|
| 12.6
| 12.6
| 0.1 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 1.59
| ###
| 39,043
| ###
| 67.2
| 67.2
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Sep-15 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| 67.0
| 67.0
| ### |
2005-Sep-13 Tue
| ###
| ###
| 1.59
| 1.59
| 97,686
| ###
| 26.4
| 26.4
| ### |
2005-Sep-12 Mon
| ###
| ###
| 1.59
| 1.59
| 70,353
| ###
| 26.7
| 26.7
| ### |
2005-Sep-09 Fri
| ###
| ###
| 1.58
| 1.59
|
|
| 26.0
| 26.0
| ### |
2005-Sep-08 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| 77.8
| 77.8
| ### |
2005-Sep-06 Tue
| 1.57
| 1.585
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| ###
| ###
| 1.56
| 1.56
|
|
| 14.6
| 14.6
| ### |
2005-Sep-02 Fri
| 1.57
| 1.57
| 1.555
| 1.57
|
|
| 68.9
| 68.9
| 0.1 |
2005-Sep-01 Thu
| 1.55
| 1.57
| 1.54
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Aug-31 Wed
| 1.555
| 1.56
| 1.54
| 1.555
| 206,953
| 320,777
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| 1.55
| 1.555
|
|
| ###
| ###
| ### |
2005-Aug-29 Mon
| ###
| ###
| 1.58
| 1.58
| 247,484
| ###
| ###
| ###
| 0.1 |
2005-Aug-26 Fri
| ###
| 1.625
| ###
| ###
| 861,189
| ###
| 25.5
| 25.5
| 0.0 |
2005-Aug-25 Thu
| 1.59
| ###
| 1.585
| ###
| 122,123
| 96,782
| 81.6
| 81.6
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 1.59
| 1.59
| 459,142
| ###
| 25.4
| 25.4
| ### |
2005-Aug-23 Tue
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| 1.58
| ###
| 1,232,043
| ###
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 1.645
| 1.73
| ###
| 1.725
|
|
| 93.1
| 93.1
| ### |
2005-Aug-18 Thu
| ###
| ###
| 1.57
| 1.645
| 330,979
| ###
| ###
| ###
| 0.1 |
2005-Aug-17 Wed
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 1.675
| ###
| ###
| ###
| 48,681
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| 1.675
| 138,520
| 0
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 156,549
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 86,051
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 1.7
| 1.7
| ###
| ###
| 80,881
| 68,748
| 27.5
| 27.5
| 0.0 |
2005-Aug-08 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| 1.7
| 1.675
| 1.7
| 307,420
| 518,771
| ###
| ###
| ### |
2005-Aug-03 Wed
| 1.675
| ###
| ###
| ###
| 145,129
| 0
| 73.3
| 73.3
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 268,656
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 55,655
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 138,556
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 1.645
| 1.645
|
|
| 25.0
| 25.0
| 0.1 |
2005-Jul-26 Tue
| ###
| 1.675
| 1.655
| ###
| 42,388
| 70,576
| 74.8
| 74.8
| 0.0 |
2005-Jul-25 Mon
| 1.685
| 1.685
| 1.655
| ###
| 41,944
| 70,046
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 1.655
| ###
| 1.655
| 1.655
|
|
| 62.9
| 62.9
| 0.1 |
2005-Jul-21 Thu
| ###
| ###
| ###
| 1.655
|
|
| 69.1
| 69.1
| 0.1 |
2005-Jul-20 Wed
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 127,273
| 0
| 28.6
| 28.6
| 0.0 |
2005-Jul-14 Thu
| 1.675
| ###
| ###
| ###
| 52,580
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| 1.675
| 98,971
| 0
| ###
| ###
| ### |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 25,558
| 0
| 23.8
| 23.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 1.655
| 1.675
| 1.655
| ###
| 93,958
| 156,440
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| 1.675
| ###
| ###
| 40,189
| 33,658
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 1.675
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 1.675
| 1.685
| ###
| 1.675
| 35,986
| ###
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| ###
| 1.685
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Jun-29 Wed
| ###
| 1.685
| ###
| 1.685
| 333,647
| ###
| 78.8
| 78.8
| ### |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| 1.675
| ###
| ###
| 191,729
| 160,573
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 1.675
| ###
| ###
| 137,487
| 115,145
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 1.685
| ###
| ###
| 444,752
| ###
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 1.685
| ###
| 1.675
| ###
| 239,757
| ###
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 1.71
| ###
| ###
| ###
| 208,324
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 1.725
| 1.725
| ###
| 1.725
| 18,374
| 15,847
| ###
| ###
| ### |
2005-Jun-16 Thu
| 1.73
| 1.75
| 1.725
| 1.74
| 230,086
| 399,774
| ###
| ###
| 0.1 |
2005-Jun-15 Wed
| 1.725
| ###
| 1.72
| 1.73
| 352,027
| 302,743
| 70.6
| 70.6
| ### |
2005-Jun-14 Tue
| 1.72
| 1.75
| ###
| 1.72
|
|
| 71.0
| 71.0
| 0.1 |
2005-Jun-10 Fri
| 1.675
| 1.71
| 1.675
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Jun-09 Thu
| 1.675
| 1.685
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| 1.685
| ###
| ###
| 56,875
| ###
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| 1.675
| ###
| ###
| ###
| 71,956
| 0
| 28.8
| 28.8
| 0.0 |
2005-Jun-03 Fri
| 1.675
| 1.685
| ###
| ###
| 29,771
| 25,082
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 52,049
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-May-27 Fri
| ###
| 1.7
| ###
| ###
| 274,340
| 233,189
| 71.7
| 71.7
| 0.0 |
2005-May-26 Thu
| 1.7
| ###
| 1.685
| 1.685
|
|
| 23.6
| 23.6
| ### |
2005-May-25 Wed
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 1.685
| 1.74
| 1.685
| 1.74
|
|
| 88.2
| 88.2
| 0.1 |
2005-May-23 Mon
| ###
| ###
| ###
| 1.685
| 412,629
| 0
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 612,644
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 512,471
| 0
| 37.7
| 37.7
| 0.0 |
2005-May-16 Mon
| ###
| 1.685
| ###
| ###
| 265,450
| 223,641
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| 1.685
| 1.655
| 1.675
| 39,429
| 65,846
| ###
| ###
| ### |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 1,180,440
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 1.655
| ###
| 117,654
| 97,358
| 24.2
| 24.2
| 0.0 |
2005-May-06 Fri
| ###
| 1.73
| 1.675
| ###
| 231,274
| 393,743
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 1.655
| ###
| 1.655
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-May-04 Wed
| 1.645
| 1.655
| 1.645
| 1.655
| 62,925
| 103,826
| 83.5
| 83.5
| 0.1 |
2005-May-03 Tue
| ###
| 1.655
| ###
| 1.645
|
|
| 44.5
| 44.5
| 0.1 |
2005-May-02 Mon
| 1.655
| 1.655
| ###
| ###
| 865,324
| 716,055
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 1.675
| 1.675
| 1.655
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2005-Apr-28 Thu
| 1.655
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 1.655
| ###
| ###
| 1.655
| 374,650
| 0
| 72.5
| 72.5
| 0.1 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 1.7
| 1.71
| ###
| ###
| 241,653
| ###
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Apr-20 Wed
| 1.71
| 1.73
| 1.7
| 1.7
| 255,375
| ###
| 31.8
| 31.8
| ### |
2005-Apr-19 Tue
| 1.7
| 1.725
| 1.7
| 1.71
| 447,257
| 765,927
| 59.2
| 59.2
| 0.1 |
2005-Apr-18 Mon
| ###
| 1.71
| ###
| 1.7
| 800,823
| ###
| ###
| ###
| ### |
2005-Apr-15 Fri
| 1.76
| 1.76
| ###
| 1.7
| 656,524
| 577,741
| 19.3
| 19.3
| ### |
2005-Apr-14 Thu
| 1.75
| 1.79
| 1.74
| 1.77
| 155,475
| ###
| 87.0
| 87.0
| ### |
2005-Apr-13 Wed
| 1.755
| 1.76
| ###
| 1.74
| 230,342
| ###
| ###
| ###
| 0.1 |
2005-Apr-12 Tue
| 1.79
| 1.79
| 1.75
| 1.76
| 133,277
| ###
| ###
| ###
| 0.1 |
2005-Apr-11 Mon
| 1.82
| 1.825
| 1.8
| 1.8
| 146,770
| 266,020
| 30.8
| 30.8
| 0.1 |
2005-Apr-08 Fri
| 1.86
| 1.86
| 1.81
| ###
| 177,223
| ###
| 12.6
| 12.6
| 0.0 |
2005-Apr-07 Thu
| 1.89
| ###
| 1.87
| 1.87
|
|
| 23.8
| 23.8
| ### |
2005-Apr-06 Wed
| ###
| ###
| 1.85
| ###
| 232,285
| ###
| 14.9
| 14.9
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| 2
|
|
| 80.8
| 80.8
| 0.1 |
2005-Apr-04 Mon
| 1.89
| ###
| ###
| ###
| 3,134,084
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| 1.88
| ###
| 2,169,926
| ###
| 67.2
| 67.2
| 0.0 |
2005-Mar-30 Wed
| 1.88
| ###
| 1.88
| ###
| 3,360,644
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 1.88
| ###
| 1.88
| ###
| 1,192,123
| ###
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 1.89
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| 1.89
| ###
| 2,844,377
| ###
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 2,801,346
| 0
| 35.5
| 35.5
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 9,459,028
| 0
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 11,891,843
| 0
| 26.5
| 26.5
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 4,812,756
| 0
| 18.7
| 18.7
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2005-Mar-09 Wed
| 2
| 2
| ###
| ###
| 8,557,679
| 8,557,679
| 27.5
| 27.5
| 0.0 |
2005-Mar-08 Tue
| 2
| 2
| ###
| ###
| 3,217,828
| 3,217,828
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 2
| ###
| ###
| 2
|
|
| 68.4
| 68.4
| 0.1 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 5,780,928
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 272,440
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 4,274,085
| 0
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 8,564,186
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 2
| ###
| ###
| 2
| 3,246,183
| 0
| 75.8
| 75.8
| 0.1 |
2005-Feb-21 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 1,848,084
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,555,649
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 818,740
| 0
| 27.0
| 27.0
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| 2
| ###
| 12,353,071
| 12,353,071
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 2,779,440
| 0
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 3,887,148
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 11,383,446
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 7,642,558
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 5,466,987
| 0
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 5,780,881
| 0
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 23,577,740
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 1.77
| 1.8
| 1.74
| 1.8
| 7,165,629
| ###
| 82.4
| 82.4
| 0.1 |
2005-Jan-25 Tue
| ###
| 1.77
| ###
| 1.76
| 8,666,487
| 7,669,840
| ###
| ###
| 0.1 |
2005-Jan-24 Mon
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 1.75
| 1.75
| 1.7
| 1.71
| 7,546,586
| ###
| ###
| ###
| 0.1 |
2005-Jan-20 Thu
| 1.76
| 1.77
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 3,352,623
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 9,983,188
| 0
| 75.3
| 75.3
| 0.0 |
2005-Jan-14 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 1.89
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| ###
| 1.88
| 1.89
|
|
| 23.2
| 23.2
| ### |
2005-Jan-10 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| 1.89
| ###
| 1,166,042
| ###
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 1.88
| ###
| 1.87
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Jan-05 Wed
| 1.88
| 1.88
| 1.86
| 1.88
| 752,187
| 1,406,589
| ###
| ###
| 0.1 |
2005-Jan-04 Tue
| 1.87
| 1.89
| 1.86
| 1.88
| 1,107,823
| ###
| 73.5
| 73.5
| 0.1 |
2004-Dec-31 Fri
| 1.86
| 1.87
| 1.86
| 1.86
| 570,086
| ###
| ###
| ###
| 0.1 |
2004-Dec-30 Thu
| 1.87
| 1.87
| 1.86
| 1.86
|
|
| 19.9
| 19.9
| 0.1 |
2004-Dec-29 Wed
| 1.87
| 1.89
| 1.86
| 1.87
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 1.87
| 1.87
| 1.86
| 1.86
| 1,859,473
| ###
| 18.0
| 18.0
| 0.1 |
2004-Dec-23 Thu
| ###
| ###
| 1.83
| 1.87
| 4,810,748
| ###
| ###
| ###
| ### |
2004-Dec-22 Wed
| ###
| ###
| 1.89
| 1.89
| 5,318,079
| 5,025,584
| ###
| ###
| ### |
2004-Dec-21 Tue
| 1.86
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 1.89
| ###
| 1.86
| 1.86
|
|
| 20.8
| 20.8
| 0.1 |
2004-Dec-17 Fri
| 1.88
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| ###
| 1.85
| 1.88
| 12,434,244
| 11,501,675
| ###
| ###
| 0.1 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 2,688,154
| 0
| 25.1
| 25.1
| 0.0 |
2004-Dec-14 Tue
| 2
| 2
| ###
| ###
| 2,882,670
| 2,882,670
| 18.0
| 18.0
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| 2
| 1,419,827
| 0
| 30.1
| 30.1
| 0.1 |
2004-Dec-10 Fri
| 2
| ###
| 2
| ###
| 2,695,973
| 2,695,973
| 76.4
| 76.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 2,658,947
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 3,162,429
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 15,181,259
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 11,246,854
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,389,889
| 0
| 83.1
| 83.1
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 1,025,447
| 0
| 33.3
| 33.3
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 1,482,558
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 2,413,557
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 750,352
| 0
| 20.1
| 20.1
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 2,782,248
| 0
| 32.6
| 32.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-Nov-18 Thu
| 2
| ###
| ###
| ###
| 2,807,622
| 0
| 91.4
| 91.4
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 6,583,341
| 0
| 19.3
| 19.3
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 3,207,552
| 0
| 16.4
| 16.4
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 2
| ###
| ###
| ###
| 3,576,477
| 0
| 76.2
| 76.2
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 7,741,025
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 2,940,345
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 1.86
| 1.88
| 1.83
| 1.88
|
|
| 74.5
| 74.5
| 0.1 |
2004-Nov-03 Wed
| 1.83
| 1.86
| 1.83
| 1.86
| 3,933,683
| 7,257,645
| ###
| ###
| 0.1 |
2004-Nov-02 Tue
| 1.81
| 1.82
| 1.8
| 1.81
| 1,993,078
| 3,607,471
| ###
| ###
| ### |
2004-Nov-01 Mon
| 1.81
| 1.81
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Oct-29 Fri
| 1.78
| 1.83
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| 1.77
| ###
| 1.77
| 6,749,656
| 5,973,445
| ###
| ###
| ### |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 1,296,887
| 0
| 76.8
| 76.8
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 762,442
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 730,179
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| 1.7
| ###
| ###
| 1,632,489
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 1.71
| 1.71
| ###
| ###
| 1,150,852
| 983,978
| 23.4
| 23.4
| 0.0 |
2004-Oct-15 Fri
| 1.72
| 1.73
| 1.71
| 1.72
| 531,146
| 913,571
| ###
| ###
| 0.1 |
2004-Oct-14 Thu
| 1.74
| 1.75
| 1.72
| 1.73
| 1,523,923
| ###
| 33.7
| 33.7
| ### |
2004-Oct-13 Wed
| 1.74
| 1.76
| 1.73
| 1.74
|
|
| 66.4
| 66.4
| 0.1 |
2004-Oct-12 Tue
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Oct-11 Mon
| ###
| 1.7
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Oct-07 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 1.74
| 1.74
| 1.71
| 1.71
| 1,700,327
| ###
| ###
| ###
| 0.1 |
2004-Oct-05 Tue
| 1.76
| 1.77
| 1.74
| 1.75
| 875,342
| 1,536,225
| 30.6
| 30.6
| 0.1 |
2004-Oct-04 Mon
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.76
| 1.77
| 1.74
| 1.74
| 2,689,689
| ###
| ###
| ###
| 0.1 |
2004-Sep-30 Thu
| 1.78
| 1.79
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 1.79
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-28 Tue
| 1.76
| 1.79
| 1.76
| 1.79
| 435,627
| ###
| 83.3
| 83.3
| 0.1 |
2004-Sep-27 Mon
| 1.8
| 1.8
| 1.78
| 1.78
| 377,925
| 676,485
| 24.4
| 24.4
| 0.1 |
2004-Sep-24 Fri
| 1.82
| 1.82
| 1.79
| 1.8
|
|
| 23.3
| 23.3
| 0.1 |
2004-Sep-23 Thu
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 1.81
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Sep-21 Tue
| 1.82
| 1.82
| 1.8
| 1.81
|
|
| 24.3
| 24.3
| ### |
2004-Sep-20 Mon
| 1.82
| 1.83
| 1.81
| 1.82
| 171,189
| ###
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 1.79
| 1.84
| 1.79
| 1.83
| 1,152,282
| ###
| 84.6
| 84.6
| ### |
2004-Sep-16 Thu
| 1.78
| 1.79
| 1.77
| 1.79
| 570,883
| 1,016,171
| 68.2
| 68.2
| 0.1 |
2004-Sep-15 Wed
| 1.79
| 1.8
| 1.78
| 1.79
| 467,228
| ###
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.79
| 1.8
| 1.77
| 1.79
| 2,902,458
| 5,180,887
| ###
| ###
| 0.1 |
2004-Sep-13 Mon
| 1.81
| 1.81
| 1.79
| 1.79
| 3,465,876
| 6,238,576
| ###
| ###
| 0.1 |
2004-Sep-10 Fri
| 1.85
| 1.85
| 1.81
| 1.81
|
|
| 12.3
| 12.3
| ### |
2004-Sep-09 Thu
| 1.87
| 1.87
| 1.85
| 1.85
| 1,819,355
| ###
| 20.6
| 20.6
| 0.1 |
2004-Sep-08 Wed
| 1.84
| 1.88
| 1.79
| 1.88
| 5,110,086
| ###
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| 81.3
| 81.3
| ### |
2004-Sep-06 Mon
| 1.81
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 1.81
| 1.82
| 1.81
| 1.81
| 385,684
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| 1.8
| 1.83
| 1.8
| 1.81
|
|
| 74.8
| 74.8
| ### |
2004-Sep-01 Wed
| 1.79
| 1.81
| 1.79
| 1.8
|
|
| 73.9
| 73.9
| 0.1 |
2004-Aug-31 Tue
| 1.77
| 1.79
| 1.77
| 1.79
|
|
| 80.1
| 80.1
| 0.1 |
2004-Aug-30 Mon
| 1.78
| 1.78
| 1.77
| 1.77
| 409,227
| 726,377
| ###
| ###
| ### |
2004-Aug-27 Fri
| 1.75
| 1.79
| 1.75
| 1.78
| 2,227,223
| 3,942,184
| 80.5
| 80.5
| 0.1 |
2004-Aug-26 Thu
| 1.76
| 1.77
| 1.74
| 1.75
| 2,068,148
| ###
| 27.7
| 27.7
| 0.1 |
2004-Aug-25 Wed
| 1.74
| 1.76
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Aug-24 Tue
| 1.73
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| 25.2
| 25.2
| ### |
2004-Aug-20 Fri
| 1.72
| 1.76
| 1.71
| 1.74
| 3,505,954
| ###
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Aug-18 Wed
| 1.72
| 1.73
| 1.72
| 1.72
| 918,742
| 1,584,829
| 75.6
| 75.6
| 0.1 |
2004-Aug-17 Tue
| 1.71
| 1.72
| 1.7
| 1.72
| 876,129
| 1,498,180
| 78.0
| 78.0
| 0.1 |
2004-Aug-16 Mon
| 1.7
| 1.71
| 1.7
| 1.7
| 370,972
| ###
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 1.7
| 1.71
| ###
| 1.7
| 1,070,458
| 915,241
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 1.73
| 1.73
| 1.71
| 1.71
| 1,370,029
| 2,356,449
| ###
| ###
| 0.1 |
2004-Aug-11 Wed
| 1.73
| 1.74
| 1.71
| 1.72
|
|
| 29.4
| 29.4
| 0.1 |
2004-Aug-10 Tue
| 1.71
| 1.73
| 1.7
| 1.73
| 3,137,224
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| 1.7
| 1.72
| ###
| 1.7
| 2,234,656
| ###
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 1.75
| 1.75
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 1.75
| 1.75
| 24,184,250
| ###
| 0.4
| 0.4
| 0.1 |
2004-Aug-03 Tue
| ###
| ###
| 2
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 685,481
| 0
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 767,350
| 0
| 67.8
| 67.8
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 1,030,676
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 1,589,450
| 0
| 27.6
| 27.6
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 2
| ###
| 6,158,380
| 6,158,380
| 82.2
| 82.2
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| 2
| ###
| ###
| 2
| 337,082
| 0
| ###
| ###
| 0.1 |
2004-Jul-13 Tue
| ###
| ###
| 2
| ###
| 315,947
| 315,947
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| 2
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| 2
| ###
| 645,342
| 645,342
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 2
| ###
| 2
| ###
| 933,943
| 933,943
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| 2
| 1,391,429
| 0
| ###
| ###
| 0.1 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| 2
| ###
| 2
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 3,316,171
| 0
| 75.5
| 75.5
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 3,292,382
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,245,949
| 0
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 1,591,470
| 0
| 30.1
| 30.1
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 2,694,622
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 2,297,852
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,297,670
| 0
| 33.5
| 33.5
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 2,097,679
| 0
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 2,097,679
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 11,011,543
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| 2
| 9,958,686
| 0
| ###
| ###
| 0.1 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 1.89
| ###
| 1.89
| ###
| 3,213,255
| 3,036,525
| 77.7
| 77.7
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 4,711,254
| 0
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 1.87
| ###
| 8,855,475
| ###
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 4,430,923
| 0
| 16.7
| 16.7
| 0.0 |
2004-May-21 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-May-19 Wed
| 2
| ###
| ###
| 2
| 4,773,374
| 0
| 74.0
| 74.0
| 0.1 |
2004-May-18 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 6,812,284
| 0
| 78.1
| 78.1
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 1,658,642
| 0
| 8.1
| 8.1
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 2,272,858
| 0
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-May-06 Thu
| 2.22
| 2.22
| ###
| ###
| 1,907,750
| ###
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2004-May-04 Tue
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 2.24
| 2.26
| 2.22
| 2.26
| 526,949
| ###
| ###
| ###
| ### |
2004-Apr-30 Fri
| 2.21
| 2.23
| ###
| 2.23
| 2,090,952
| ###
| ###
| ###
| ### |
2004-Apr-29 Thu
| 2.25
| 2.25
| 2.2
| 2.21
|
|
| 30.0
| 30.0
| 0.2 |
2004-Apr-28 Wed
| 2.26
| 2.27
| 2.24
| 2.26
| 4,161,956
| ###
| ###
| ###
| ### |
2004-Apr-27 Tue
| 2.27
| 2.28
| 2.25
| 2.26
| 759,546
| 1,720,371
| 32.1
| 32.1
| ### |
2004-Apr-26 Mon
| 2.25
| 2.27
| 2.25
| 2.27
| 142,255
| ###
| 84.7
| 84.7
| 0.2 |
2004-Apr-23 Fri
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| 28.9
| 28.9
| ### |
2004-Apr-22 Thu
| 2.23
| 2.28
| 2.2
| 2.27
|
|
| 89.0
| 89.0
| 0.2 |
2004-Apr-21 Wed
| ###
| ###
| 2.24
| 2.25
| 3,515,946
| 3,937,859
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 4,321,644
| 0
| 28.4
| 28.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 223,776
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Apr-08 Thu
| 2.42
| 2.42
| ###
| 2.4
| 354,626
| ###
| 22.9
| 22.9
| ### |
2004-Apr-07 Wed
| 2.42
| 2.44
| 2.41
| 2.43
| 4,559,874
| ###
| 80.1
| 80.1
| ### |
2004-Apr-06 Tue
| ###
| 2.41
| ###
| 2.41
| 5,260,580
| ###
| 85.4
| 85.4
| 0.2 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 4,499,243
| 0
| 31.4
| 31.4
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 4,761,858
| 0
| 73.0
| 73.0
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 3,759,988
| 0
| 70.0
| 70.0
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Mar-22 Mon
| 2.43
| 2.45
| ###
| 2.41
| 1,242,454
| ###
| ###
| ###
| 0.2 |
2004-Mar-19 Fri
| 2.43
| 2.47
| 2.41
| 2.45
|
|
| 73.7
| 73.7
| 0.2 |
2004-Mar-18 Thu
| 2.47
| 2.47
| 2.41
| 2.42
|
|
| 16.0
| 16.0
| 0.2 |
2004-Mar-17 Wed
| 2.46
| 2.47
| 2.45
| 2.46
|
|
| 67.8
| 67.8
| 0.2 |
2004-Mar-16 Tue
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| 34.7
| 34.7
| 0.2 |
2004-Mar-15 Mon
| 2.49
| 2.5
| 2.47
| 2.5
| 258,673
| ###
| 76.1
| 76.1
| 0.2 |
2004-Mar-12 Fri
| 2.49
| 2.49
| 2.45
| 2.49
|
|
| 70.5
| 70.5
| 0.2 |
2004-Mar-11 Thu
| 2.49
| 2.52
| 2.47
| 2.52
| 510,022
| ###
| 82.6
| 82.6
| ### |
2004-Mar-10 Wed
| 2.47
| 2.52
| 2.45
| 2.51
| 1,178,241
| 2,927,928
| ###
| ###
| ### |
2004-Mar-09 Tue
| 2.47
| 2.51
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Mar-08 Mon
| 2.49
| 2.51
| 2.46
| 2.49
| 1,016,121
| ###
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 5,780,928
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 2.57
| 2.57
| 2.52
| 2.53
|
|
| 18.7
| 18.7
| ### |
2004-Mar-03 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Mar-02 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-Mar-01 Mon
| 2.55
| 2.57
| 2.54
| 2.57
|
|
| 75.5
| 75.5
| ### |
2004-Feb-27 Fri
| 2.54
| 2.54
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| 2.58
| 2.58
| 2.51
| 2.55
|
|
| 27.6
| 27.6
| 0.2 |
2004-Feb-25 Wed
| ###
| ###
| 2.57
| 2.59
| 5,457,120
| ###
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| 2.55
| ###
| 2.55
| ###
| 3,451,176
| 4,400,249
| 86.3
| 86.3
| 0.0 |
2004-Feb-23 Mon
| 2.53
| 2.56
| 2.53
| 2.55
| 666,880
| ###
| 77.8
| 77.8
| 0.2 |
2004-Feb-20 Fri
| 2.53
| 2.54
| 2.52
| 2.53
| 769,275
| ###
| ###
| ###
| ### |
2004-Feb-19 Thu
| 2.55
| 2.57
| 2.53
| 2.53
| 2,398,920
| 6,117,246
| 27.7
| 27.7
| ### |
2004-Feb-18 Wed
| 2.48
| 2.52
| 2.48
| 2.52
|
|
| 79.6
| 79.6
| ### |
2004-Feb-17 Tue
| 2.47
| 2.5
| 2.47
| 2.48
|
|
| 69.3
| 69.3
| 0.2 |
2004-Feb-16 Mon
| 2.5
| 2.5
| 2.46
| 2.47
| 140,971
| ###
| 22.6
| 22.6
| ### |
2004-Feb-13 Fri
| 2.5
| 2.52
| 2.47
| 2.5
| 2,955,772
| 7,374,651
| ###
| ###
| 0.2 |
2004-Feb-12 Thu
| 2.45
| 2.53
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| 2.43
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Feb-10 Tue
| 2.4
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Feb-09 Mon
| 2.44
| 2.45
| ###
| ###
| 1,015,945
| ###
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 2.43
| 2.44
| 2.43
| 2.44
|
|
| 68.8
| 68.8
| 0.2 |
2004-Feb-05 Thu
| 2.42
| 2.43
| 2.4
| 2.42
| 8,361,055
| 20,191,947
| 74.1
| 74.1
| 0.2 |
2004-Feb-04 Wed
| 2.4
| 2.41
| ###
| 2.4
| 9,875,246
| 11,899,671
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| 2.43
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 2.43
| 2.45
| 2.42
| 2.43
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 2.4
| 2.46
| 2.4
| 2.44
| 1,616,171
| ###
| 84.9
| 84.9
| 0.2 |
2004-Jan-28 Wed
| 2.47
| 2.48
| 2.42
| 2.47
|
|
| 74.8
| 74.8
| ### |
2004-Jan-27 Tue
| 2.53
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2004-Jan-23 Fri
| 2.53
| 2.54
| 2.46
| 2.54
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 2.54
| 2.55
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 2.59
| 2.59
| 2.51
| 2.52
| 2,252,555
| ###
| ###
| ###
| ### |
2004-Jan-20 Tue
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 2.58
| 2.59
|
|
| 36.8
| 36.8
| 0.2 |
2004-Jan-16 Fri
| 2.56
| ###
| 2.55
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2004-Jan-15 Thu
| 2.57
| 2.57
| 2.55
| 2.55
| 2,479,578
| ###
| 23.5
| 23.5
| 0.2 |
2004-Jan-14 Wed
| 2.57
| 2.58
| 2.56
| 2.58
| 4,170,978
| ###
| 74.4
| 74.4
| 0.2 |
2004-Jan-13 Tue
| 2.55
| 2.59
| 2.55
| 2.57
| 5,170,126
| 13,287,223
| ###
| ###
| ### |
2004-Jan-12 Mon
| 2.57
| 2.57
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Jan-09 Fri
| 2.48
| 2.59
| 2.48
| 2.59
| 9,454,680
| ###
| 92.7
| 92.7
| 0.2 |
2004-Jan-08 Thu
| 2.45
| 2.49
| 2.45
| 2.46
|
|
| 73.0
| 73.0
| 0.2 |
2004-Jan-07 Wed
| ###
| 2.42
| ###
| 2.42
|
|
| 84.2
| 84.2
| 0.2 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 3,594,175
| 0
| 77.7
| 77.7
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 220,970
| 0
| 22.1
| 22.1
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 2,383,820
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 766,354
| 0
| 20.5
| 20.5
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 1,563,976
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 2.27
| ###
| 4,894,081
| 5,554,781
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 5,304,822
| 0
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 9,905,886
| 0
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 2.41
| 2.42
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-Dec-15 Mon
| 2.46
| 2.47
| 2.4
| 2.42
|
|
| 19.8
| 19.8
| 0.2 |
2003-Dec-12 Fri
| 2.45
| 2.46
| 2.45
| 2.45
| 8,989,242
| 22,068,589
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| 2.5
| 2.51
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Dec-10 Wed
| 2.52
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Dec-09 Tue
| 2.48
| 2.53
| 2.47
| 2.51
| 57,071,447
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| 2.4
| 2.49
| ###
| 2.43
| 101,248,289
| ###
| ###
| ###
| ### |
|