End of day Prices (full format), 600 Days for (VCN) VULCAN RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.023 |
2007-Oct-09 Tue
| ###
| 0.54
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 0.475
| ###
| 0.475
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| 0.45
| 0.46
|
|
| 20.5
| 20.5
| 0.0 |
2007-Oct-04 Thu
| 0.48
| 0.48
| 0.45
| 0.46
| 904,059
| 420,387
| 10.0
| 10.0
| 0.0 |
2007-Oct-03 Wed
| 0.485
| 0.49
| 0.47
| 0.47
| 849,086
| ###
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.455
| 0.48
| 0.455
| ###
| 381,523
| ###
| 86.5
| 86.5
| 0.0 |
2007-Oct-01 Mon
| 0.44
| 0.445
| ###
| 0.445
| 252,927
| 56,276
| 78.0
| 78.0
| ### |
2007-Sep-28 Fri
| 0.43
| 0.44
| 0.43
| 0.43
| 250,853
| 109,121
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0.42
| 0.42
| 0.4
| 0.42
|
|
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| ###
| 0.42
| 0.4
| ###
| 572,121
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.4
| ###
| ###
| ###
| 336,559
| 0
| 75.3
| 75.3
| 0.0 |
2007-Sep-24 Mon
| ###
| 0.41
| ###
| ###
| 418,125
| ###
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0.4
| 0.4
| ###
| ###
| 83,576
| ###
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| 0.425
| 0.4
| 0.4
|
|
| 14.2
| 14.2
| 0.0 |
2007-Sep-17 Mon
| 0.41
| 0.41
| ###
| ###
| 474,442
| ###
| 26.1
| 26.1
| 0.0 |
2007-Sep-14 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0.385
| ###
| 0.385
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2007-Sep-12 Wed
| 0.375
| 0.375
| ###
| 0.375
| 246,978
| ###
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 241,929
| 0
| 87.3
| 87.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2007-Sep-05 Wed
| 0.4
| 0.4
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 192,448
| 0
| 90.0
| 90.0
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 0.375
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Aug-27 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 81.9
| 81.9
| 0.0 |
2007-Aug-24 Fri
| 0.4
| 0.4
| ###
| ###
| 116,125
| 23,225
| 18.8
| 18.8
| 0.0 |
2007-Aug-23 Thu
| ###
| 0.4
| ###
| 0.4
| 277,725
| 55,545
| 90.3
| 90.3
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 0.375
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 0.25
| ###
| 1,116,677
| 139,584
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 0.41
| 0.41
| ###
| ###
| 625,559
| ###
| 12.1
| 12.1
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 0.42
| 0.42
| 127,471
| ###
| 21.7
| 21.7
| ### |
2007-Aug-13 Mon
| 0.445
| 0.45
| 0.43
| ###
| 310,925
| ###
| 26.9
| 26.9
| 0.0 |
2007-Aug-10 Fri
| 0.43
| 0.43
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 0.455
| ###
| 0.45
| 0.455
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| 0.43
| 0.46
| 0.43
| 0.45
| 203,251
| 90,446
| 89.6
| 89.6
| 0.0 |
2007-Aug-07 Tue
| ###
| 0.425
| ###
| 0.41
| 946,579
| 201,148
| ###
| ###
| ### |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 0.41
| ###
| 0.4
| 0.4
| 460,626
| 92,125
| 29.9
| 29.9
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 0.45
| 0.455
| 0.43
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2007-Jul-30 Mon
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 0.46
| 0.46
| 0.42
| 0.44
| 786,289
| ###
| 10.1
| 10.1
| ### |
2007-Jul-26 Thu
| 0.48
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| 0.47
| 0.46
| 0.47
|
|
| 76.7
| 76.7
| ### |
2007-Jul-24 Tue
| 0.48
| 0.48
| 0.47
| 0.47
| 300,620
| ###
| ###
| ###
| ### |
2007-Jul-23 Mon
| 0.475
| 0.48
| ###
| 0.48
| 424,948
| 101,987
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.48
| 0.485
| 0.47
| 0.47
| 1,589,484
| 758,978
| ###
| ###
| ### |
2007-Jul-19 Thu
| 0.475
| 0.49
| 0.475
| 0.48
|
|
| 73.9
| 73.9
| 0.0 |
2007-Jul-18 Wed
| 0.47
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 0.47
| 0.47
| 0.46
| 0.46
| 458,955
| ###
| 17.9
| 17.9
| 0.0 |
2007-Jul-16 Mon
| ###
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 0.475
| 0.48
| ###
| 0.475
|
|
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| 0.485
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 0.485
| 0.485
| 0.475
| 0.475
|
|
| 16.8
| 16.8
| ### |
2007-Jul-10 Tue
| 0.5
| 0.5
| 0.485
| 0.49
| 897,274
| ###
| ###
| ###
| ### |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.47
| 0.475
| 0.46
| 0.475
|
|
| 76.3
| 76.3
| ### |
2007-Jul-05 Thu
| 0.48
| 0.48
| ###
| ###
| 259,689
| 62,325
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 0.49
| 0.49
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2007-Jul-03 Tue
| ###
| 0.49
| ###
| 0.485
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 0.48
| ###
| 0.46
| 0.46
| 575,422
| 132,347
| 9.4
| 9.4
| 0.0 |
2007-Jun-29 Fri
| 0.51
| 0.555
| 0.51
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2007-Jun-28 Thu
| 0.49
| 0.51
| 0.48
| 0.51
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 8.7
| 8.7
| ### |
2007-Jun-26 Tue
| 0.475
| 0.53
| 0.475
| ###
| 906,044
| 455,287
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 0.47
| 0.47
| ###
| 0.47
|
|
| 70.6
| 70.6
| ### |
2007-Jun-22 Fri
| 0.475
| 0.475
| 0.46
| 0.475
| 113,850
| 53,224
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 0.49
| 0.49
| 0.45
| 0.475
|
|
| 12.3
| 12.3
| ### |
2007-Jun-20 Wed
| 0.5
| 0.5
| 0.475
| 0.475
|
|
| 5.7
| 5.7
| ### |
2007-Jun-19 Tue
| 0.53
| 0.53
| ###
| ###
| 708,259
| 187,688
| 5.6
| 5.6
| 0.0 |
2007-Jun-18 Mon
| 0.475
| 0.51
| 0.475
| 0.5
| 664,150
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0.47
| 0.47
| ###
| ###
| 240,242
| 56,456
| 28.0
| 28.0
| 0.0 |
2007-Jun-14 Thu
| 0.44
| 0.47
| 0.44
| ###
| 302,158
| 137,481
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0.455
| 0.455
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| 0.445
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 0.45
| 0.45
| ###
| 0.44
|
|
| 14.0
| 14.0
| ### |
2007-Jun-06 Wed
| ###
| 0.47
| ###
| 0.455
| 165,058
| 38,788
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 0.43
| 0.45
| 0.42
| 0.43
| 739,481
| 321,674
| 68.9
| 68.9
| ### |
2007-Jun-04 Mon
| ###
| 0.44
| 0.43
| 0.43
| 301,184
| ###
| 28.6
| 28.6
| ### |
2007-Jun-01 Fri
| 0.445
| 0.45
| 0.44
| 0.44
| 222,674
| 99,089
| 24.6
| 24.6
| ### |
2007-May-31 Thu
| 0.45
| ###
| 0.43
| 0.45
| 340,077
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 0.44
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 0.455
| ###
| 0.455
| 198,227
| ###
| 93.4
| 93.4
| 0.0 |
2007-May-28 Mon
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 0.455
| 0.455
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0.47
| 0.47
| 0.45
| 0.47
| 674,950
| 310,477
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| 0.475
| 0.475
| 0.47
| 0.47
| 168,550
| ###
| 27.7
| 27.7
| ### |
2007-May-22 Tue
| 0.48
| ###
| 0.475
| 0.475
| 727,071
| 172,679
| ###
| ###
| ### |
2007-May-21 Mon
| 0.46
| 0.49
| 0.46
| 0.48
| 635,882
| 302,043
| 91.5
| 91.5
| 0.0 |
2007-May-18 Fri
| 0.49
| 0.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 0.46
| 0.5
| 0.45
| 0.49
|
|
| 95.0
| 95.0
| ### |
2007-May-16 Wed
| 0.47
| 0.485
| 0.43
| 0.46
|
|
| 19.1
| 19.1
| 0.0 |
2007-May-15 Tue
| 0.47
| 0.51
| 0.47
| 0.475
|
|
| 79.3
| 79.3
| ### |
2007-May-14 Mon
| 0.54
| 0.54
| 0.44
| ###
| 2,254,043
| 1,104,481
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| 0.48
| ###
| 0.47
| 3,487,755
| ###
| 99.5
| 99.5
| ### |
2007-May-10 Thu
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 0.375
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-May-08 Tue
| 0.375
| 0.375
| ###
| 0.375
| 382,258
| 71,673
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 0.375
| ###
| 0.375
| 0.375
| 570,247
| 106,921
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| 0.375
| ###
| 0.375
| 453,288
| ###
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 894,345
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| 0.345
| 807,825
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2007-Apr-26 Thu
| 0.345
| ###
| ###
| ###
| 296,227
| 0
| 26.3
| 26.3
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 437,182
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| 0.355
| 293,040
| 0
| 81.0
| 81.0
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 437,276
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,025,025
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 393,475
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 0.4
| ###
| ###
| 1,021,682
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| 0.375
| ###
| 0.375
| 728,183
| ###
| ###
| ###
| ### |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| 0.29
| ###
| 750,672
| 108,847
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 0.28
| ###
| 0.28
| ###
| 513,324
| ###
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 0.275
| 0.28
| 0.27
| 0.28
| 537,650
| 147,853
| ###
| ###
| ### |
2007-Mar-28 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 21.9
| 21.9
| ### |
2007-Mar-27 Tue
| 0.28
| 0.285
| ###
| ###
| 426,248
| 60,740
| 4.2
| 4.2
| 0.0 |
2007-Mar-26 Mon
| 0.28
| 0.285
| 0.28
| 0.285
| 125,725
| ###
| ###
| ###
| ### |
2007-Mar-23 Fri
| 0.27
| 0.29
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.5
| 91.5
| ### |
2007-Mar-21 Wed
| 0.285
| 0.285
| ###
| 0.27
|
|
| 6.9
| 6.9
| ### |
2007-Mar-20 Tue
| 0.24
| ###
| 0.24
| 0.285
|
|
| 99.5
| 99.5
| ### |
2007-Mar-19 Mon
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 84.9
| 84.9
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 0.225
| ###
| 0.225
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2007-Mar-14 Wed
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 144,984
| 33,346
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 429,250
| 98,727
| ###
| ###
| ### |
2007-Mar-06 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| 0.23
| ###
| 0.22
| 0.225
| 178,550
| 19,640
| 43.2
| 43.2
| ### |
2007-Mar-02 Fri
| 0.23
| ###
| 0.23
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2007-Mar-01 Thu
| 0.245
| 0.25
| 0.23
| 0.23
|
|
| 5.0
| 5.0
| ### |
2007-Feb-28 Wed
| 0.23
| 0.23
| ###
| 0.23
| 500,342
| ###
| ###
| ###
| ### |
2007-Feb-27 Tue
| 0.255
| 0.255
| 0.245
| 0.25
| 670,880
| 167,720
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 0.245
| 0.26
| 0.245
| 0.255
| 757,275
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 0.24
| 0.24
| 0.23
| ###
| 7,776,440
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 0.225
| ###
| 0.225
| 0.225
|
|
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 514,582
| ###
| 17.5
| 17.5
| ### |
2007-Feb-19 Mon
| 0.225
| 0.225
| 0.22
| 0.225
| 397,285
| ###
| 66.6
| 66.6
| ### |
2007-Feb-16 Fri
| 0.24
| 0.24
| 0.23
| 0.24
| 160,780
| 37,783
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| 0.24
| 0.24
| 0.225
| 0.24
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| 0.245
| 0.25
| 0.23
| 0.23
|
|
| 3.6
| 3.6
| ### |
2007-Feb-13 Tue
| ###
| 0.25
| ###
| 0.25
| 238,350
| ###
| 95.9
| 95.9
| 0.0 |
2007-Feb-12 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 0.225
| 0.225
| ###
| 0.225
| 134,656
| 15,148
| 66.4
| 66.4
| ### |
2007-Feb-07 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 71.3
| 71.3
| ### |
2007-Feb-06 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 0.22
| 0.22
| ###
| 0.22
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 0.23
| ###
| 0.23
| ###
| 18,050
| 2,075
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Jan-24 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 93.1
| 93.1
| ### |
2007-Jan-23 Tue
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.225
| 0.225
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2007-Jan-19 Fri
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 0.24
| 0.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0.24
| 0.255
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 0.23
| 0.23
| 19,283
| ###
| 17.1
| 17.1
| ### |
2007-Jan-04 Thu
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 2.7
| 2.7
| ### |
2007-Jan-03 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0.245
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-27 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 0.26
| 0.275
| 0.25
| 0.255
|
|
| 20.3
| 20.3
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 90.5
| 90.5
| ### |
2006-Dec-14 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 2,085
| 542
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.25
| ###
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.26
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 10.6
| 10.6
| 0.0 |
2006-Dec-08 Fri
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| 96.4
| 96.4
| ### |
2006-Dec-07 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 29,250
| 7,458
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.25
| 0.255
| 0.24
| 0.24
| 365,450
| 90,448
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| 0.26
| ###
| 0.25
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Nov-24 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 0.25
| 0.26
|
|
| 15.6
| 15.6
| 0.0 |
2006-Nov-22 Wed
| 0.28
| 0.28
| 0.26
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2006-Nov-21 Tue
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| 90.5
| 90.5
| ### |
2006-Nov-16 Thu
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 0.29
| ###
| 0.28
| 0.29
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 0.29
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2006-Nov-02 Thu
| ###
| 0.345
| ###
| ###
| 376,125
| 64,881
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 0.285
| ###
| 0.285
| ###
| 569,359
| ###
| 96.1
| 96.1
| 0.0 |
2006-Oct-31 Tue
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| 82.4
| 82.4
| ### |
2006-Oct-30 Mon
| 0.27
| 0.28
| 0.27
| 0.28
| 169,250
| 46,543
| 90.1
| 90.1
| ### |
2006-Oct-27 Fri
| 0.28
| 0.28
| ###
| 0.27
| 184,750
| ###
| 9.8
| 9.8
| ### |
2006-Oct-26 Thu
| 0.28
| 0.28
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2006-Oct-25 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 18.5
| 18.5
| ### |
2006-Oct-20 Fri
| 0.275
| 0.285
| ###
| 0.285
| 191,289
| 27,258
| ###
| ###
| ### |
2006-Oct-19 Thu
| 0.285
| 0.285
| 0.27
| 0.285
|
|
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| 0.27
| 0.29
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.27
| 0.28
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0.25
| 0.28
| 0.25
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-Oct-11 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 81.6
| 81.6
| 0.0 |
2006-Oct-10 Tue
| 0.22
| 0.23
| 0.21
| 0.23
| 38,286
| 8,422
| 92.1
| 92.1
| ### |
2006-Oct-09 Mon
| 0.22
| 0.225
| 0.22
| 0.22
| 53,425
| 11,887
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| ###
| 0.22
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 0.22
| 0.22
| 55,050
| 6,055
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.23
| 0.24
| 0.23
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Sep-21 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 6.1
| 6.1
| ### |
2006-Sep-19 Tue
| ###
| 0.23
| ###
| 0.21
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 63,950
| 0
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| 6.4
| 6.4
| 0.0 |
2006-Sep-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.2
| 65.2
| ### |
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 84.4
| 84.4
| ### |
2006-Sep-04 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 82.3
| 82.3
| ### |
2006-Aug-30 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| 0.23
| 0.23
| 64,289
| ###
| 15.4
| 15.4
| ### |
2006-Aug-28 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-22 Tue
| 0.24
| 0.24
| ###
| ###
| 62,741
| 7,528
| 15.0
| 15.0
| 0.0 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 0.225
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 5,350
| 1,284
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 24,650
| ###
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 19,850
| ###
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.3
| 17.3
| 0.0 |
2006-Aug-08 Tue
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 0.23
| 0.24
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 7.7
| 7.7
| ### |
2006-Jul-28 Fri
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 78.1
| 78.1
| 0.0 |
2006-Jul-26 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 23.0
| 23.0
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 0.25
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| 88.8
| 88.8
| 0.0 |
2006-Jul-21 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 0.245
| ###
| 0.245
| 0.25
|
|
| 86.2
| 86.2
| 0.0 |
2006-Jul-19 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 10.1
| 10.1
| ### |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0.25
| 0.25
| 0.24
| 0.24
| 91,950
| 22,527
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 86.2
| 86.2
| 0.0 |
2006-Jul-10 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 0.24
| 0.24
| 0.23
| 0.23
| 371,223
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0.26
| 0.26
| 0.24
| 0.25
|
|
| 6.2
| 6.2
| 0.0 |
2006-Jul-05 Wed
| 0.26
| 0.285
| 0.26
| 0.285
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 0.23
| 0.26
| 0.23
| 0.26
| 159,679
| 39,121
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 0.21
| 0.23
| 0.21
| 0.22
|
|
| 86.4
| 86.4
| 0.0 |
2006-Jun-27 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2006-Jun-22 Thu
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| 97.0
| 97.0
| ### |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0.21
| 0.24
| 0.21
| 0.24
|
|
| 98.7
| 98.7
| 0.0 |
2006-Jun-15 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 0.225
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.24
| 0.24
| 0.22
| 0.225
| 166,850
| 38,375
| 5.2
| 5.2
| ### |
2006-Jun-08 Thu
| 0.24
| 0.25
| 0.23
| 0.25
| 274,186
| ###
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.24
| 0.24
| ###
| ###
| 182,224
| ###
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| 21.1
| 21.1
| 0.0 |
2006-Jun-05 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 173,140
| ###
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 4.2
| 4.2
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 16,646
| 4,327
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 100,354
| ###
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| 0.29
| ###
| 0.27
| 118,546
| 17,189
| ###
| ###
| ### |
2006-May-23 Tue
| 0.27
| 0.27
| 0.25
| 0.26
| 296,254
| 77,026
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.28
| 0.28
| ###
| 0.27
|
|
| 32.5
| 32.5
| ### |
2006-May-19 Fri
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 0.29
| ###
| 0.28
| ###
| 277,145
| ###
| 87.4
| 87.4
| 0.0 |
2006-May-16 Tue
| 0.29
| 0.29
| 0.28
| 0.28
| 457,855
| 130,488
| 18.9
| 18.9
| ### |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 431,944
| 0
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 105,885
| ###
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 20.8
| 20.8
| ### |
2006-May-05 Fri
| ###
| ###
| 0.285
| ###
| 299,571
| 42,688
| 74.4
| 74.4
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-May-03 Wed
| 0.26
| 0.275
| 0.26
| 0.275
| 286,945
| 76,757
| 93.5
| 93.5
| ### |
2006-May-02 Tue
| 0.255
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.26
| ###
| 0.26
| 0.26
| 21,621
| ###
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.27
| 0.27
| 0.255
| 0.255
| 66,479
| 17,450
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 0.27
| 0.275
| 0.27
| 0.27
| 154,546
| ###
| ###
| ###
| ### |
2006-Apr-19 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 11.9
| 11.9
| ### |
2006-Apr-18 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 0.275
| 0.28
| 0.275
| 0.275
| 221,982
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 7,050
| ###
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 91.1
| 91.1
| ### |
2006-Apr-03 Mon
| 0.275
| 0.275
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-28 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 88.4
| 88.4
| ### |
2006-Mar-24 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| 5.3
| 5.3
| ### |
2006-Mar-22 Wed
| 0.27
| ###
| 0.27
| ###
| 159,554
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| 0.28
| 0.28
| 0.26
| 0.27
| 329,482
| ###
| 10.2
| 10.2
| ### |
2006-Mar-16 Thu
| 0.285
| 0.285
| 0.275
| 0.28
| 58,580
| ###
| 20.1
| 20.1
| ### |
2006-Mar-15 Wed
| 0.275
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| ###
| 0.275
| 0.275
| 134,786
| ###
| ###
| ###
| ### |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2006-Mar-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 121,049
| 0
| 89.0
| 89.0
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 119,951
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2006-Feb-21 Tue
| 0.285
| ###
| 0.28
| 0.285
|
|
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| ###
| 0.28
| ###
| 0.28
|
|
| 94.8
| 94.8
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Feb-15 Wed
| 0.275
| 0.275
| ###
| 0.27
|
|
| 19.7
| 19.7
| ### |
2006-Feb-14 Tue
| 0.275
| 0.275
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2006-Feb-13 Mon
| 0.275
| 0.285
| 0.275
| 0.275
| 221,850
| ###
| ###
| ###
| ### |
2006-Feb-10 Fri
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| 82.8
| 82.8
| ### |
2006-Feb-09 Thu
| 0.255
| ###
| 0.255
| 0.26
|
|
| 79.9
| 79.9
| 0.0 |
2006-Feb-08 Wed
| ###
| 0.24
| 0.225
| 0.24
|
|
| 91.9
| 91.9
| 0.0 |
2006-Feb-07 Tue
| 0.22
| 0.24
| 0.21
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2006-Feb-06 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 14.8
| 14.8
| 0.0 |
2006-Feb-03 Fri
| 0.24
| 0.24
| 0.21
| 0.23
|
|
| 7.1
| 7.1
| ### |
2006-Feb-02 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.255
| 0.28
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2006-Jan-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-18 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 15,650
| ###
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 0.255
| 0.255
|
|
| 6.8
| 6.8
| 0.0 |
2006-Jan-10 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 91,673
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 1
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 5.9
| 5.9
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 40,250
| ###
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| 0.26
| 0.27
| 0.26
| 0.27
| 35,770
| 9,479
| ###
| ###
| ### |
2005-Dec-16 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| 84.2
| 84.2
| ### |
2005-Dec-15 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 16.9
| 16.9
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.25
| ###
| 0.25
| 0.26
|
|
| 92.8
| 92.8
| 0.0 |
2005-Dec-07 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 83.2
| 83.2
| 0.0 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.27
| 0.27
| 0.26
| 0.27
| 106,076
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 3,924
| 1,059
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.26
| 0.27
| 0.26
| 0.27
| 131,576
| ###
| 91.9
| 91.9
| ### |
2005-Nov-22 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| 0.26
| 0.26
| 0.25
| 0.26
| 65,924
| ###
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 0.27
| 0.27
| 0.26
| 0.26
| 164,076
| 43,480
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Nov-15 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| 10.9
| 10.9
| ### |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2005-Oct-18 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0.29
| 0.29
| 0.285
| 0.29
| 116,770
| 33,571
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| ###
| ###
| 0.29
| 0.29
| 316,253
| 45,856
| ###
| ###
| ### |
2005-Oct-11 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| ###
| ###
| 0.285
| 0.285
| 86,681
| 12,352
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| 0.325
| ###
| ###
| 270,344
| ###
| 18.3
| 18.3
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 18.8
| 18.8
| ### |
2005-Sep-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-27 Tue
| 0.345
| 0.345
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 42,850
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-19 Mon
| 0.345
| ###
| ###
| ###
| 214,450
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2005-Aug-31 Wed
| ###
| 0.345
| ###
| ###
| 455,147
| ###
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 13,185
| 0
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-19 Fri
| 0.355
| 0.375
| 0.355
| ###
| 51,642
| 18,849
| 87.4
| 87.4
| 0.0 |
2005-Aug-18 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Aug-17 Wed
| 0.375
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Aug-16 Tue
| 0.375
| ###
| 0.375
| 0.375
|
|
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 0.4
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 0.425
| 0.43
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 0.45
| ###
| 0.43
|
|
| 99.6
| 99.6
| ### |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.375
| 0.4
| 0.375
| 0.4
|
|
| 96.8
| 96.8
| 0.0 |
2005-Jul-27 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2005-Jul-26 Tue
| ###
| 0.41
| ###
| 0.4
| 236,550
| ###
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2005-Jul-22 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2005-Jul-21 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| 0.28
| 0.28
| ###
| 0.28
| 85,050
| ###
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| 0.255
| ###
| 0.255
| 0.28
| 372,052
| ###
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-15 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-13 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-12 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-11 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-08 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-07 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jul-04 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.6
| 7.6
| 0.0 |
2005-Jul-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Jun-27 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Jun-23 Thu
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| 4.6
| 4.6
| ### |
2005-Jun-22 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 75,858
| ###
| ###
| ###
| ### |
2005-Jun-21 Tue
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 0.27
| 0.29
| 0.27
| 0.29
| 161,427
| ###
| 97.5
| 97.5
| ### |
2005-Jun-17 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-15 Wed
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 3,050
| ###
| 93.0
| 93.0
| 0.0 |
2005-Jun-10 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jun-09 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.23
| 0.25
| 0.23
| 0.25
| 50,522
| 12,125
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-May-27 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-May-26 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
|