End of day Prices (full format), 600 Days for (VSL) VULCAN STEEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.43 |
2021-Nov-10 Wed
| 8
| 8
| ###
| 7.7
| 117,054
| ###
| ###
| ###
| 0.6 |
2021-Nov-09 Tue
| ###
| 7.75
| ###
| ###
| 145,550
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 7.56
| 7.78
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 7.26
| 7.49
| 7.26
| 7.45
|
|
| 86.1
| 86.1
| 0.5 |
2021-Nov-04 Thu
| 7.2
| 7.2
| ###
| ###
| 4,868,352
| ###
| 35.7
| 35.7
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 5,487
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 17,029
| 0
| 63.7
| 63.7
| 0.0 |
2007-Jan-12 Fri
| ###
| 3.71
| ###
| ###
| 19,641
| ###
| 19.2
| 19.2
| 0.0 |
2007-Jan-11 Thu
| 3.72
| 3.72
| 3.72
| 3.72
| 7,549
| 28,082
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 3,870
| 0
| 82.7
| 82.7
| 0.0 |
2007-Jan-09 Tue
| 3.41
| 3.53
| ###
| 3.53
|
|
| 89.8
| 89.8
| 0.3 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 3.74
| 3.74
| 3.74
| 3.74
| 550
| 2,057
| ###
| ###
| 0.3 |
2007-Jan-03 Wed
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 71.0
| 71.0
| 0.3 |
2007-Jan-02 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 1,180
| ###
| ###
| ###
| 0.3 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 3.74
| 3.75
| 3.74
| 3.75
| 2,150
| 8,051
| ###
| ###
| 0.3 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 3.74
| 3.75
| 3.74
| 3.74
| 1,755
| 6,572
| ###
| ###
| 0.3 |
2006-Dec-21 Thu
| 3.75
| 3.75
| 3.74
| 3.74
|
|
| 38.3
| 38.3
| 0.3 |
2006-Dec-20 Wed
| 3.74
| 3.74
| 3.74
| 3.74
| 25,970
| 97,127
| ###
| ###
| 0.3 |
2006-Dec-19 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 4,188
| ###
| 70.7
| 70.7
| 0.3 |
2006-Dec-18 Mon
| 3.74
| 3.75
| 3.74
| 3.74
|
|
| 66.3
| 66.3
| 0.3 |
2006-Dec-15 Fri
| 3.74
| 3.75
| 3.74
| 3.75
| 6,255
| 23,424
| ###
| ###
| 0.3 |
2006-Dec-14 Thu
| 3.77
| 3.77
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 3.77
| 3.77
| 3.74
| 3.77
| 14,085
| 52,889
| ###
| ###
| ### |
2006-Dec-12 Tue
| 3.74
| 3.74
| 3.74
| 3.74
| 106,651
| 398,874
| 70.0
| 70.0
| 0.3 |
2006-Dec-11 Mon
| 3.79
| 3.79
| 3.74
| 3.74
| 35,826
| 134,884
| ###
| ###
| 0.3 |
2006-Dec-08 Fri
| 3.76
| 3.77
| 3.74
| 3.77
|
|
| 69.6
| 69.6
| ### |
2006-Dec-07 Thu
| 3.78
| 3.78
| 3.74
| 3.74
| 15,322
| ###
| 25.7
| 25.7
| 0.3 |
2006-Dec-06 Wed
| 3.74
| 3.79
| 3.74
| 3.79
|
|
| 80.1
| 80.1
| ### |
2006-Dec-05 Tue
| 3.79
| 3.79
| 3.74
| 3.74
| 44,074
| ###
| 22.6
| 22.6
| 0.3 |
2006-Dec-04 Mon
| 3.76
| 3.79
| 3.75
| 3.79
|
|
| 75.6
| 75.6
| ### |
2006-Dec-01 Fri
| 3.76
| 3.76
| 3.74
| 3.74
| 41,677
| 156,288
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| 3.74
| 3.76
| 3.74
| 3.76
| 9,958
| 37,342
| 68.3
| 68.3
| 0.3 |
2006-Nov-29 Wed
| 3.74
| 3.76
| 3.74
| 3.75
|
|
| 60.8
| 60.8
| 0.3 |
2006-Nov-28 Tue
| 3.74
| 3.76
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| 3.74
| 3.76
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| 3.74
| 3.75
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Nov-23 Thu
| 3.76
| 3.76
| 3.74
| 3.74
| 22,185
| ###
| 27.2
| 27.2
| 0.3 |
2006-Nov-22 Wed
| 3.74
| 3.75
| 3.74
| 3.75
| 110,828
| 415,050
| ###
| ###
| 0.3 |
2006-Nov-21 Tue
| 3.74
| 3.75
| 3.74
| 3.74
| 161,159
| 603,540
| 64.5
| 64.5
| 0.3 |
2006-Nov-20 Mon
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Nov-17 Fri
| 3.74
| 3.74
| 3.74
| 3.74
| 9,789
| ###
| 64.9
| 64.9
| 0.3 |
2006-Nov-16 Thu
| 3.74
| 3.75
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Nov-15 Wed
| 3.74
| 3.75
| 3.74
| 3.75
| 156,522
| 586,174
| ###
| ###
| 0.3 |
2006-Nov-14 Tue
| 3.74
| 3.75
| 3.74
| 3.74
| 184,426
| 690,675
| 64.9
| 64.9
| 0.3 |
2006-Nov-13 Mon
| 3.74
| 3.74
| 3.74
| 3.74
| 553,775
| ###
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| 3.75
| 3.75
| 3.74
| 3.75
| 178,126
| 667,081
| 60.9
| 60.9
| 0.3 |
2006-Nov-09 Thu
| 3.75
| 3.75
| 3.74
| 3.75
| 139,340
| 521,828
| ###
| ###
| 0.3 |
2006-Nov-08 Wed
| 3.73
| 3.75
| 3.73
| 3.74
|
|
| 71.9
| 71.9
| 0.3 |
2006-Nov-07 Tue
| 3.71
| 3.72
| 3.71
| 3.71
|
|
| 68.1
| 68.1
| ### |
2006-Nov-06 Mon
| 3.71
| 3.72
| 3.71
| 3.72
| 38,126
| ###
| ###
| ###
| 0.3 |
2006-Nov-03 Fri
| 3.71
| 3.72
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 3.73
| 3.73
| 3.71
| 3.71
|
|
| 27.7
| 27.7
| ### |
2006-Oct-31 Tue
| 3.71
| 3.72
| 3.71
| 3.72
|
|
| 68.5
| 68.5
| 0.3 |
2006-Oct-30 Mon
| 3.72
| 3.72
| 3.7
| 3.7
| 173,975
| 645,447
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| 3.72
| 3.73
| 3.71
| 3.72
| 815,282
| 3,032,849
| 70.1
| 70.1
| 0.3 |
2006-Oct-26 Thu
| 3.72
| 3.73
| 3.71
| 3.72
| 4,517,785
| ###
| 65.2
| 65.2
| 0.3 |
2006-Oct-25 Wed
| 3.71
| 3.72
| 3.71
| 3.71
|
|
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| 3.72
| 3.72
| 3.71
| 3.72
| 858,344
| 3,188,747
| 73.7
| 73.7
| 0.3 |
2006-Oct-23 Mon
| 3.71
| 3.72
| 3.71
| 3.72
| 368,082
| 1,367,424
| ###
| ###
| 0.3 |
2006-Oct-20 Fri
| 3.72
| 3.73
| 3.71
| 3.71
| 175,520
| ###
| 29.2
| 29.2
| ### |
2006-Oct-19 Thu
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Oct-18 Wed
| 3.73
| 3.74
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 3.72
| 3.74
| 3.71
| 3.74
|
|
| 75.7
| 75.7
| 0.3 |
2006-Oct-16 Mon
| 3.72
| 3.74
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 3.72
| 3.73
| 3.71
| 3.71
| 9,127,952
| 33,955,981
| 31.3
| 31.3
| ### |
2006-Oct-12 Thu
| 3.72
| 3.72
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Oct-11 Wed
| 3.71
| 3.72
| 3.7
| 3.71
| 2,188,880
| 8,120,744
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| ###
| 3.72
| ###
| 3.71
| 6,631,326
| ###
| 67.3
| 67.3
| ### |
2006-Oct-09 Mon
| 3.85
| ###
| 3.8
| 3.82
|
|
| 26.7
| 26.7
| 0.3 |
2006-Oct-06 Fri
| 3.59
| 3.59
| 3.41
| 3.51
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| 3.56
| ###
| 3.55
| ###
| 2,981,479
| 5,292,125
| 77.3
| 77.3
| 0.0 |
2006-Oct-04 Wed
| 3.56
| 3.57
| 3.54
| 3.54
| 4,448,987
| 15,816,148
| ###
| ###
| 0.3 |
2006-Oct-03 Tue
| 3.58
| 3.58
| 3.51
| 3.57
| 5,514,750
| 19,549,788
| ###
| ###
| 0.3 |
2006-Oct-02 Mon
| 3.41
| ###
| 3.41
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 4,420,987
| 0
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| 2.8
| 27,873,227
| 0
| ###
| ###
| 0.2 |
2006-Sep-26 Tue
| 2.5
| 2.56
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 2.5
| 2.51
| 2.49
| 2.51
|
|
| 71.3
| 71.3
| ### |
2006-Sep-22 Fri
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 81.9
| 81.9
| 0.2 |
2006-Sep-21 Thu
| 2.47
| 2.48
| 2.42
| 2.46
|
|
| 35.4
| 35.4
| 0.2 |
2006-Sep-20 Wed
| 2.48
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Sep-19 Tue
| ###
| 2.51
| ###
| 2.47
| 4,951,379
| 6,213,980
| 95.5
| 95.5
| ### |
2006-Sep-18 Mon
| 2.59
| 2.59
| ###
| ###
| 4,707,255
| ###
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 2.53
| ###
| 2.52
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2006-Sep-14 Thu
| 2.4
| 2.53
| 2.4
| 2.51
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| 2.25
| ###
| 2.23
| 2.26
|
|
| 69.8
| 69.8
| ### |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| 2.21
| ###
| 2.21
| 642,847
| 710,345
| 92.4
| 92.4
| 0.2 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 429,578
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 877,575
| 0
| 28.2
| 28.2
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 749,258
| 0
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,080,445
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 561,449
| 0
| 26.8
| 26.8
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 270,976
| 0
| 75.8
| 75.8
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 1,293,422
| 0
| 29.2
| 29.2
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1,740,785
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 11,708,949
| 0
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| ###
| 1.73
| ###
| 1.725
| 735,889
| 636,543
| 93.7
| 93.7
| ### |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Aug-08 Tue
| ###
| 1.7
| ###
| 1.625
|
|
| 79.0
| 79.0
| ### |
2006-Aug-07 Mon
| ###
| ###
| 1.56
| 1.58
|
|
| 26.3
| 26.3
| 0.1 |
2006-Aug-04 Fri
| 1.49
| 1.575
| 1.49
| 1.56
|
|
| ###
| ###
| ### |
2006-Aug-03 Thu
| 1.43
| 1.48
| 1.43
| 1.48
|
|
| 90.7
| 90.7
| 0.1 |
2006-Aug-02 Wed
| 1.45
| 1.47
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 1.47
| 1.475
| 1.46
| 1.46
| 239,673
| 351,720
| 31.8
| 31.8
| 0.1 |
2006-Jul-31 Mon
| 1.47
| 1.49
| 1.455
| ###
| 619,475
| 912,176
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 1.475
| 1.5
| 1.45
| 1.455
|
|
| 22.5
| 22.5
| ### |
2006-Jul-27 Thu
| 1.445
| 1.485
| 1.44
| 1.46
| 496,529
| 726,173
| ###
| ###
| 0.1 |
2006-Jul-26 Wed
| 1.5
| ###
| 1.44
| 1.46
| 618,420
| ###
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 1.485
| 1.5
| 1.47
| 1.475
|
|
| 29.9
| 29.9
| 0.1 |
2006-Jul-24 Mon
| ###
| 1.5
| 1.46
| 1.46
| 537,056
| 794,842
| ###
| ###
| 0.1 |
2006-Jul-21 Fri
| 1.5
| 1.5
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 1.5
| ###
| 1.47
| 1.49
| 217,343
| 159,747
| ###
| ###
| ### |
2006-Jul-19 Wed
| 1.49
| 1.54
| 1.45
| 1.485
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| 1.49
| ###
| 1.44
| 1.49
|
|
| 73.2
| 73.2
| ### |
2006-Jul-17 Mon
| 1.49
| 1.5
| 1.245
| 1.475
|
|
| 32.8
| 32.8
| 0.1 |
2006-Jul-14 Fri
| 1.89
| ###
| ###
| 1.825
| 418,976
| 0
| 11.4
| 11.4
| ### |
2006-Jul-13 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 1.89
| ###
| 381,858
| 360,855
| 34.0
| 34.0
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 1.88
| ###
| 145,043
| 136,340
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 1.885
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 1.875
| 1.89
|
|
| 20.3
| 20.3
| ### |
2006-Jul-06 Thu
| ###
| ###
| 1.875
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| 1.925
| 201,489
| 0
| 15.8
| 15.8
| 0.1 |
2006-Jul-04 Tue
| 2
| 2
| 1.955
| ###
| 115,580
| 228,559
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| 2
| 552,841
| 0
| ###
| ###
| 0.1 |
2006-Jun-30 Fri
| 1.89
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| 1.79
| 1.81
| 1.775
| 1.8
| 456,545
| 818,356
| ###
| ###
| 0.1 |
2006-Jun-26 Mon
| 1.74
| 1.77
| 1.71
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| ###
| 1.73
| ###
| 1.73
| 132,543
| 114,649
| 79.8
| 79.8
| ### |
2006-Jun-22 Thu
| 1.725
| 1.74
| ###
| 1.73
| 567,324
| 493,571
| ###
| ###
| ### |
2006-Jun-21 Wed
| 1.75
| 1.75
| 1.71
| 1.73
| 175,283
| ###
| ###
| ###
| ### |
2006-Jun-20 Tue
| 1.71
| 1.77
| ###
| 1.73
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 1.72
| 1.74
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| 1.74
| 1.74
| ###
| 1.72
|
|
| 20.4
| 20.4
| 0.1 |
2006-Jun-15 Thu
| 1.77
| 1.77
| ###
| 1.7
| 1,278,179
| 1,131,188
| ###
| ###
| ### |
2006-Jun-14 Wed
| ###
| 1.745
| 1.7
| 1.73
| 926,273
| ###
| 35.3
| 35.3
| ### |
2006-Jun-13 Tue
| 1.8
| 1.8
| 1.76
| 1.76
| 217,382
| ###
| ###
| ###
| 0.1 |
2006-Jun-09 Fri
| 1.79
| 1.8
| 1.75
| 1.8
|
|
| 74.1
| 74.1
| 0.1 |
2006-Jun-08 Thu
| 1.85
| 1.86
| 1.72
| 1.775
| 305,878
| 547,521
| ###
| ###
| ### |
2006-Jun-07 Wed
| 1.87
| 1.885
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 1.88
| ###
| 1.86
| 1.885
| 432,149
| ###
| ###
| ###
| 0.1 |
2006-Jun-05 Mon
| 1.8
| 1.89
| 1.8
| 1.89
| 393,047
| 725,171
| 94.5
| 94.5
| ### |
2006-Jun-02 Fri
| 1.82
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| ###
| ###
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-May-31 Wed
| 1.72
| 1.82
| 1.7
| 1.82
| 2,895,984
| ###
| 95.3
| 95.3
| ### |
2006-May-30 Tue
| ###
| 1.725
| ###
| 1.725
|
|
| 92.6
| 92.6
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 428,150
| 0
| 68.1
| 68.1
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 1,061,226
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 1.56
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 661,526
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 1,079,770
| 0
| 72.4
| 72.4
| 0.0 |
2006-May-18 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| 1.675
| 1,124,752
| 0
| ###
| ###
| ### |
2006-May-16 Tue
| 1.7
| 1.71
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2006-May-15 Mon
| 1.7
| 1.71
| ###
| 1.7
| 672,542
| 575,023
| ###
| ###
| ### |
2006-May-12 Fri
| 1.78
| 1.78
| ###
| ###
| 926,354
| 824,455
| 9.7
| 9.7
| 0.0 |
2006-May-11 Thu
| 1.8
| 1.8
| 1.78
| 1.79
| 410,047
| 733,984
| ###
| ###
| 0.1 |
2006-May-10 Wed
| ###
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-May-09 Tue
| 1.83
| 1.83
| 1.79
| 1.79
|
|
| 15.7
| 15.7
| 0.1 |
2006-May-08 Mon
| 1.83
| ###
| 1.81
| 1.83
|
|
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 1.83
| 1.845
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| ###
| ###
| 1.75
| 1.83
|
|
| 14.1
| 14.1
| ### |
2006-May-03 Wed
| ###
| ###
| 1.88
| ###
| 196,082
| ###
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 1.925
| ###
| 326,077
| 313,849
| 30.3
| 30.3
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 1.88
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Apr-24 Mon
| ###
| 1.925
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 1.885
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| 1.88
| ###
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 983,271
| 0
| 21.7
| 21.7
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 1.89
| 1.925
| 1.89
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 513,640
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| 1.985
| 2
|
|
| ###
| ###
| 0.1 |
2006-Apr-05 Wed
| ###
| 2
| ###
| 2
| 806,425
| 806,425
| 86.5
| 86.5
| 0.1 |
2006-Apr-04 Tue
| ###
| 1.975
| ###
| ###
| 673,243
| 664,827
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 1.86
| ###
| 1.85
| ###
| 481,255
| ###
| 88.7
| 88.7
| 0.0 |
2006-Mar-28 Tue
| 1.85
| 1.88
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 1.81
| 1.85
| 1.81
| 1.83
|
|
| 73.1
| 73.1
| ### |
2006-Mar-24 Fri
| 1.81
| ###
| 1.8
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2006-Mar-23 Thu
| 1.79
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 1.8
| ###
| 1.775
| 1.775
| 597,459
| 530,244
| 19.6
| 19.6
| ### |
2006-Mar-21 Tue
| 1.785
| ###
| 1.785
| 1.81
|
|
| 81.2
| 81.2
| ### |
2006-Mar-20 Mon
| 1.82
| 1.84
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Mar-17 Fri
| ###
| 1.85
| 1.8
| 1.8
|
|
| 29.5
| 29.5
| 0.1 |
2006-Mar-16 Thu
| 1.84
| 1.87
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 1.86
| 1.87
| 1.84
| 1.84
|
|
| 27.0
| 27.0
| ### |
2006-Mar-14 Tue
| 1.86
| ###
| 1.83
| 1.84
|
|
| 26.4
| 26.4
| ### |
2006-Mar-13 Mon
| 1.82
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 1.83
| 1.84
| 1.775
| 1.825
| 1,041,581
| 1,882,657
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| ###
| 1.83
| 1.85
|
|
| 13.0
| 13.0
| 0.1 |
2006-Mar-08 Wed
| ###
| 1.985
| ###
| 1.925
| 291,740
| 289,551
| 14.0
| 14.0
| 0.1 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,080,374
| 0
| 73.5
| 73.5
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 593,370
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 188,529
| 0
| 72.7
| 72.7
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 286,722
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 318,187
| 0
| 90.6
| 90.6
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 109,258
| 0
| 16.5
| 16.5
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 185,452
| 0
| 78.3
| 78.3
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 196,976
| 0
| 9.8
| 9.8
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 221,859
| 0
| 70.6
| 70.6
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 250,473
| 0
| 26.6
| 26.6
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 155,352
| 0
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Feb-01 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| 2.25
| ###
| 2.2
| 530,986
| 597,359
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2
| ###
| 2
| ###
| 1,856,043
| 1,856,043
| 82.1
| 82.1
| 0.0 |
2006-Jan-25 Wed
| 1.81
| 1.84
| 1.75
| 1.78
|
|
| 16.7
| 16.7
| 0.1 |
2006-Jan-24 Tue
| 1.755
| 1.81
| 1.75
| 1.81
| 410,345
| ###
| ###
| ###
| ### |
2006-Jan-23 Mon
| 1.83
| 1.83
| ###
| 1.78
| 258,171
| 236,226
| 12.0
| 12.0
| 0.1 |
2006-Jan-20 Fri
| 1.83
| 1.87
| 1.83
| 1.87
| 66,374
| ###
| 83.3
| 83.3
| ### |
2006-Jan-19 Thu
| 1.86
| 1.88
| 1.845
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 1.83
| 1.845
| 560,745
| 513,081
| ###
| ###
| ### |
2006-Jan-17 Tue
| ###
| ###
| 1.875
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Jan-16 Mon
| 1.825
| ###
| 1.825
| 1.86
| 1,321,555
| ###
| 83.7
| 83.7
| 0.1 |
2006-Jan-13 Fri
| ###
| 1.82
| 1.78
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Jan-12 Thu
| 1.775
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Jan-11 Wed
| 1.79
| 1.81
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 1.8
| 1.83
| 1.785
| 1.785
|
|
| 31.4
| 31.4
| 0.1 |
2006-Jan-09 Mon
| 1.76
| 1.79
| 1.76
| 1.79
| 186,575
| 331,170
| 81.9
| 81.9
| 0.1 |
2006-Jan-06 Fri
| 1.78
| 1.79
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.745
| 1.78
| ###
| 1.78
| 228,454
| 203,324
| ###
| ###
| 0.1 |
2006-Jan-04 Wed
| 1.73
| 1.75
| ###
| 1.745
| 262,125
| 229,359
| 72.7
| 72.7
| 0.1 |
2006-Jan-03 Tue
| 1.685
| 1.72
| 1.685
| 1.72
| 133,773
| 227,748
| ###
| ###
| 0.1 |
2005-Dec-30 Fri
| ###
| 1.7
| ###
| ###
| 75,545
| ###
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 220,356
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 1.71
| 1.72
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 1.73
| 1.73
| 1.7
| 1.71
| 89,877
| ###
| 17.9
| 17.9
| 0.1 |
2005-Dec-23 Fri
| 1.73
| 1.73
| 1.7
| 1.71
| 89,877
| ###
| 17.9
| 17.9
| 0.1 |
2005-Dec-22 Thu
| 1.71
| 1.73
| 1.71
| 1.71
|
|
| 66.3
| 66.3
| 0.1 |
2005-Dec-21 Wed
| ###
| 1.72
| ###
| 1.72
| 252,245
| ###
| 89.9
| 89.9
| 0.1 |
2005-Dec-20 Tue
| ###
| ###
| ###
| 1.655
|
|
| 73.1
| 73.1
| 0.1 |
2005-Dec-19 Mon
| ###
| 1.645
| ###
| ###
| 297,642
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 118,352
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| 1.655
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 167,876
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 203,055
| 0
| 85.5
| 85.5
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 382,380
| 0
| 71.9
| 71.9
| 0.0 |
2005-Dec-09 Fri
| ###
| 1.645
| 1.58
| ###
| 389,643
| ###
| 69.8
| 69.8
| 0.0 |
2005-Dec-08 Thu
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 1.655
| 1.685
| 1.58
| ###
| 619,521
| ###
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 1.685
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 1.7
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| 1.72
| 1.725
| 1.71
| 1.71
|
|
| 27.9
| 27.9
| 0.1 |
2005-Dec-01 Thu
| 1.76
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Nov-30 Wed
| 1.775
| ###
| 1.74
| ###
| 712,350
| 619,744
| 78.6
| 78.6
| 0.0 |
2005-Nov-29 Tue
| ###
| 1.79
| 1.71
| 1.78
| 352,154
| ###
| ###
| ###
| 0.1 |
2005-Nov-28 Mon
| 1.74
| 1.78
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| 1.71
| 1.75
| 1.71
| 1.745
|
|
| ###
| ###
| 0.1 |
2005-Nov-24 Thu
| 1.71
| 1.725
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| 1.7
| 1.72
| 1.675
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2005-Nov-22 Tue
| ###
| 1.73
| 1.675
| 1.73
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| 1.72
| 1.72
| 1.7
| ###
| 112,254
| 191,954
| 32.2
| 32.2
| 0.0 |
2005-Nov-18 Fri
| ###
| 1.72
| ###
| 1.72
| 144,426
| ###
| ###
| ###
| 0.1 |
2005-Nov-17 Thu
| 1.675
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 1.7
| 1.7
| 1.655
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Nov-15 Tue
| 1.745
| 1.75
| 1.71
| 1.71
|
|
| 15.5
| 15.5
| 0.1 |
2005-Nov-14 Mon
| ###
| 1.72
| ###
| 1.71
| 514,677
| 442,622
| 92.3
| 92.3
| 0.1 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Nov-10 Thu
| 1.71
| 1.71
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 1.76
| ###
| ###
| ###
| 599,284
| 0
| 13.3
| 13.3
| 0.0 |
2005-Nov-08 Tue
| 1.75
| 1.77
| 1.745
| 1.755
| 628,373
| ###
| 70.7
| 70.7
| 0.1 |
2005-Nov-07 Mon
| 1.77
| 1.775
| 1.75
| 1.75
| 458,059
| 807,328
| 25.1
| 25.1
| 0.1 |
2005-Nov-04 Fri
| 1.775
| 1.775
| 1.75
| 1.77
| 2,756,553
| 4,858,424
| ###
| ###
| ### |
2005-Nov-03 Thu
| ###
| ###
| ###
| 1.78
| 478,242
| 0
| 24.0
| 24.0
| 0.1 |
2005-Nov-02 Wed
| 1.77
| 1.8
| 1.745
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Nov-01 Tue
| ###
| 1.82
| ###
| 1.78
| 489,649
| 445,580
| 79.7
| 79.7
| 0.1 |
2005-Oct-31 Mon
| 1.78
| ###
| 1.75
| 1.78
| 298,286
| ###
| 63.8
| 63.8
| 0.1 |
2005-Oct-28 Fri
| 1.74
| 1.78
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| 1.73
| ###
| 1.72
| 1.77
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 1.7
| 1.74
| 1.7
| 1.72
| 884,680
| 1,521,649
| ###
| ###
| 0.1 |
2005-Oct-25 Tue
| 1.73
| 1.755
| 1.7
| 1.725
| 644,424
| 1,113,242
| ###
| ###
| ### |
2005-Oct-24 Mon
| 1.73
| 1.745
| ###
| 1.71
|
|
| 24.8
| 24.8
| 0.1 |
2005-Oct-21 Fri
| ###
| 1.77
| ###
| 1.71
| 2,780,154
| ###
| 97.5
| 97.5
| 0.1 |
2005-Oct-20 Thu
| 1.58
| 1.645
| 1.55
| ###
| 590,142
| 942,751
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 1.56
| ###
| 1.55
| 1.575
| 367,522
| 284,829
| 84.2
| 84.2
| 0.1 |
2005-Oct-18 Tue
| ###
| ###
| 1.525
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Oct-17 Mon
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| 1.59
| 1.625
|
|
| 28.9
| 28.9
| ### |
2005-Oct-13 Thu
| ###
| ###
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Oct-11 Tue
| 1.55
| 1.58
| ###
| 1.58
|
|
| 86.7
| 86.7
| 0.1 |
2005-Oct-10 Mon
| 1.445
| 1.54
| 1.445
| 1.54
| 2,670,372
| ###
| 95.7
| 95.7
| ### |
2005-Oct-07 Fri
| 1.44
| ###
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Oct-06 Thu
| 1.46
| 1.47
| 1.41
| 1.44
|
|
| 37.6
| 37.6
| 0.1 |
2005-Oct-05 Wed
| 1.49
| 1.5
| 1.47
| 1.48
| 2,092,943
| 3,108,020
| 44.5
| 44.5
| 0.1 |
2005-Oct-04 Tue
| 1.525
| 1.53
| 1.5
| 1.52
|
|
| 35.2
| 35.2
| 0.1 |
2005-Oct-03 Mon
| 1.54
| 1.555
| 1.53
| 1.545
| 379,828
| 585,884
| ###
| ###
| ### |
2005-Sep-30 Fri
| 1.52
| 1.55
| 1.52
| 1.54
| 508,928
| ###
| 77.4
| 77.4
| ### |
2005-Sep-29 Thu
| 1.52
| 1.555
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 1.5
| 1.58
| ###
| 1.53
| 937,450
| 740,585
| 87.0
| 87.0
| ### |
2005-Sep-27 Tue
| 1.48
| 1.52
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Sep-26 Mon
| 1.45
| 1.525
| 1.445
| ###
| 935,450
| 1,389,143
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 1.4
| 1.445
| 1.4
| 1.445
| 753,773
| 1,072,242
| 90.3
| 90.3
| ### |
2005-Sep-22 Thu
| 1.41
| 1.43
| 1.4
| 1.43
| 1,508,128
| ###
| 78.6
| 78.6
| 0.1 |
2005-Sep-21 Wed
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Sep-20 Tue
| ###
| ###
| 1.375
| 1.42
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| 1.445
| 1.445
| 1.42
| ###
| 670,179
| ###
| 31.3
| 31.3
| 0.0 |
2005-Sep-16 Fri
| ###
| 1.445
| ###
| ###
| 971,152
| 701,657
| 83.0
| 83.0
| 0.0 |
2005-Sep-15 Thu
| 1.4
| 1.425
| 1.4
| 1.41
| 610,144
| 861,828
| 72.8
| 72.8
| ### |
2005-Sep-14 Wed
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| 1.44
| ###
| 1.425
|
|
| 92.1
| 92.1
| ### |
2005-Sep-12 Mon
| 1.355
| ###
| ###
| 1.375
| 217,476
| 0
| 83.3
| 83.3
| 0.1 |
2005-Sep-09 Fri
| ###
| ###
| 1.345
| 1.345
| 1,694,723
| ###
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| 1.4
| ###
| 1.355
|
|
| 12.2
| 12.2
| ### |
2005-Sep-07 Wed
| 1.28
| 1.4
| 1.255
| ###
| 761,426
| ###
| 96.9
| 96.9
| 0.0 |
2005-Sep-06 Tue
| ###
| 1.28
| ###
| 1.27
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| 1.27
| 1.29
| 1.26
| ###
| 263,750
| 336,281
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 1.23
| 1.285
| 1.23
| 1.26
| 963,443
| 1,211,529
| 85.3
| 85.3
| ### |
2005-Sep-01 Thu
| 1.175
| 1.24
| ###
| 1.24
|
|
| 95.8
| 95.8
| 0.1 |
2005-Aug-31 Wed
| 1.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Aug-29 Mon
| ###
| ###
| 1.155
| ###
| 301,982
| ###
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| 1.245
| ###
| 1.245
| 286,921
| ###
| 84.9
| 84.9
| 0.1 |
2005-Aug-25 Thu
| ###
| 1.22
| ###
| 1.2
|
|
| 78.8
| 78.8
| 0.1 |
2005-Aug-24 Wed
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| 21.7
| 21.7
| 0.1 |
2005-Aug-23 Tue
| 1.225
| 1.25
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Aug-22 Mon
| 1.2
| 1.25
| ###
| 1.245
| 277,946
| ###
| 91.0
| 91.0
| 0.1 |
2005-Aug-19 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Aug-18 Thu
| ###
| 1.2
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Aug-17 Wed
| ###
| 1.2
| 1.175
| ###
| 207,484
| 246,387
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 1.2
| 1.2
| 1.175
| 1.2
| 103,525
| ###
| 65.7
| 65.7
| 0.1 |
2005-Aug-15 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Aug-12 Fri
| ###
| 1.185
| ###
| 1.175
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| 1.185
| 1.185
| ###
| 1.185
| 58,924
| ###
| 62.9
| 62.9
| 0.1 |
2005-Aug-10 Wed
| ###
| 1.175
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 67,841
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 1.155
| 1.2
| 1.155
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Aug-05 Fri
| ###
| 1.185
| ###
| ###
| 533,748
| 316,245
| 21.2
| 21.2
| 0.0 |
2005-Aug-04 Thu
| 1.21
| 1.225
| ###
| 1.185
| 155,942
| ###
| 13.9
| 13.9
| 0.1 |
2005-Aug-03 Wed
| 1.22
| 1.225
| 1.21
| 1.21
|
|
| 28.6
| 28.6
| ### |
2005-Aug-02 Tue
| 1.185
| 1.24
| ###
| 1.24
| 233,056
| ###
| 94.1
| 94.1
| 0.1 |
2005-Aug-01 Mon
| 1.21
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 1.25
| 1.25
| 1.175
| 1.21
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 1.25
| 1.27
| 1.24
| 1.26
| 382,429
| 479,948
| 80.5
| 80.5
| ### |
2005-Jul-27 Wed
| 1.27
| 1.28
| ###
| ###
| 401,473
| 256,942
| 13.3
| 13.3
| 0.0 |
2005-Jul-26 Tue
| 1.27
| ###
| 1.24
| 1.25
| 1,051,175
| 651,728
| ###
| ###
| ### |
2005-Jul-25 Mon
| ###
| 1.285
| ###
| 1.27
|
|
| 95.4
| 95.4
| ### |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 463,085
| 0
| 80.8
| 80.8
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 1.145
| ###
| ###
| ###
| 302,480
| 0
| 70.2
| 70.2
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-Jul-18 Mon
| 1.125
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Jul-15 Fri
| ###
| 1.145
| ###
| ###
| 89,243
| ###
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 1.145
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 706,272
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 808,051
| 0
| 27.0
| 27.0
| 0.0 |
2005-Jul-11 Mon
| 1.125
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 181,245
| 0
| 76.7
| 76.7
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 241,851
| 0
| 5.7
| 5.7
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 1.2
| 1.2
| ###
| ###
| 255,946
| ###
| 23.9
| 23.9
| 0.0 |
2005-Jul-04 Mon
| ###
| 1.2
| ###
| 1.2
| 254,322
| ###
| 93.4
| 93.4
| 0.1 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 157,688
| 0
| 86.0
| 86.0
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 1.185
| ###
| ###
| 279,459
| 165,579
| 23.3
| 23.3
| 0.0 |
2005-Jun-28 Tue
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 134,178
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 1.2
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2005-Jun-23 Thu
| 1.2
| 1.22
| 1.2
| 1.21
|
|
| 79.5
| 79.5
| ### |
2005-Jun-22 Wed
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Jun-21 Tue
| ###
| 1.2
| ###
| ###
| 650,948
| ###
| 83.7
| 83.7
| 0.0 |
2005-Jun-20 Mon
| 1.185
| 1.185
| ###
| 1.175
| 199,640
| 118,286
| 32.7
| 32.7
| ### |
2005-Jun-17 Fri
| ###
| 1.2
| ###
| 1.185
|
|
| 64.1
| 64.1
| 0.1 |
2005-Jun-16 Thu
| 1.155
| 1.175
| ###
| 1.175
|
|
| 83.4
| 83.4
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 592,649
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 121,320
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| 1.125
| ###
| ###
| 174,622
| 98,224
| 83.2
| 83.2
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 498,320
| 0
| 31.9
| 31.9
| 0.0 |
2005-Jun-06 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| 1.045
| ###
| ###
| 250,240
| 130,750
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| 0.955
| ###
| 511,789
| 244,379
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-May-27 Fri
| 0.955
| ###
| 0.955
| ###
| 226,227
| 108,023
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| 0.955
| 316,521
| 0
| ###
| ###
| 0.1 |
2005-May-25 Wed
| ###
| ###
| ###
| 0.975
| 490,142
| 0
| 73.9
| 73.9
| ### |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| 0.955
| 753,743
| 0
| 84.4
| 84.4
| 0.1 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 469,427
| 0
| 9.6
| 9.6
| 0.0 |
2005-May-19 Thu
| 1
| ###
| ###
| 0.975
| 538,848
| 0
| 13.9
| 13.9
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| 0.985
| 654,784
| 0
| ###
| ###
| ### |
2005-May-17 Tue
| 1
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 1.025
| ###
| 1
| 1
| 831,123
| ###
| 14.8
| 14.8
| ### |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 1
| ###
| 1
| ###
| 83,175
| 41,587
| 85.5
| 85.5
| 0.0 |
2005-May-06 Fri
| ###
| 1.025
| ###
| 1
|
|
| 20.6
| 20.6
| ### |
2005-May-05 Thu
| ###
| ###
| 0.975
| 1
| 759,741
| 370,373
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| 1.045
| 198,970
| 0
| 82.5
| 82.5
| 0.1 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 238,154
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Apr-28 Thu
| 1.085
| ###
| 1.085
| ###
| 113,320
| 61,476
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 179,623
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 1.125
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| 1.125
| ###
| ###
| 254,584
| ###
| 75.0
| 75.0
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 300,388
| 0
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 291,283
| 0
| 67.6
| 67.6
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 645,221
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 1.125
| ###
| ###
| ###
| 900,146
| 0
| 88.2
| 88.2
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 1.145
| ###
| 425,328
| ###
| 17.8
| 17.8
| 0.0 |
2005-Apr-13 Wed
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 1.21
| ###
| ###
| 1.2
| 790,125
| 0
| 26.3
| 26.3
| 0.1 |
2005-Apr-11 Mon
| 1.22
| 1.225
| ###
| ###
| 154,243
| 94,473
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 1.225
| 1.23
| 1.21
| 1.225
|
|
| ###
| ###
| 0.1 |
2005-Apr-07 Thu
| 1.21
| 1.24
| 1.21
| 1.22
| 219,876
| 269,348
| 78.3
| 78.3
| 0.1 |
2005-Apr-06 Wed
| ###
| 1.22
| 1.2
| 1.2
|
|
| 27.8
| 27.8
| 0.1 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 1,028,120
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 165,758
| 0
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 106,053
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 196,778
| 0
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 274,183
| 0
| 47.2
| 47.2
| 0.0 |
2005-Mar-29 Tue
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 1.2
| 1.21
| ###
| 1.21
| 175,853
| ###
| 82.2
| 82.2
| ### |
2005-Mar-23 Wed
| ###
| 1.21
| ###
| ###
| 393,155
| 237,858
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 1.2
| 1.22
| ###
| ###
| 418,776
| 255,453
| 32.7
| 32.7
| 0.0 |
2005-Mar-21 Mon
| 1.21
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Mar-18 Fri
| 1.23
| 1.23
| 1.2
| 1.23
|
|
| 64.3
| 64.3
| 0.1 |
2005-Mar-17 Thu
| ###
| 1.22
| ###
| 1.22
| 417,747
| 254,825
| 94.5
| 94.5
| 0.1 |
2005-Mar-16 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| 1.22
| 1.25
| 434,985
| 265,340
| ###
| ###
| ### |
2005-Mar-11 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 1.26
| 1.28
| 1.25
| 1.28
| 756,270
| 956,681
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.22
| 1.28
| 1.2
| 1.26
| 722,689
| ###
| 89.1
| 89.1
| ### |
2005-Mar-08 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 1,284,923
| 0
| 13.9
| 13.9
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2005-Feb-28 Mon
| ###
| 1.21
| ###
| ###
| 695,146
| ###
| 15.6
| 15.6
| 0.0 |
2005-Feb-25 Fri
| ###
| 1.2
| ###
| ###
| 430,728
| ###
| 81.6
| 81.6
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 380,589
| 0
| 90.1
| 90.1
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 1.2
| 1.22
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| 1.2
|
|
| 1.5
| 1.5
| 0.1 |
2005-Feb-18 Fri
| 1.4
| 1.4
| 1.28
| ###
| 597,985
| ###
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 1.4
| 1.42
| ###
| 1.4
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Feb-11 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| 1.26
| 1.26
|
|
| 7.5
| 7.5
| ### |
2005-Feb-09 Wed
| ###
| ###
| 1.25
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| 1.27
| ###
| 1.2
| ###
| 1,043,121
| 625,872
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 1.46
| 1.49
| 1.28
| ###
| 1,002,326
| 1,388,221
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 1.52
| 1.52
| 1.46
| 1.48
|
|
| 13.4
| 13.4
| 0.1 |
2005-Feb-03 Thu
| 1.46
| 1.52
| 1.46
| 1.52
|
|
| 92.4
| 92.4
| 0.1 |
2005-Feb-02 Wed
| 1.52
| 1.55
| 1.45
| 1.47
|
|
| 9.8
| 9.8
| ### |
2005-Feb-01 Tue
| 1.51
| 1.55
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Jan-31 Mon
| 1.57
| 1.57
| 1.49
| 1.51
| 779,675
| ###
| ###
| ###
| 0.1 |
2005-Jan-28 Fri
| 1.56
| 1.59
| 1.54
| 1.55
|
|
| 28.5
| 28.5
| ### |
2005-Jan-27 Thu
| 1.48
| 1.57
| 1.47
| 1.56
| 723,259
| 1,099,353
| 95.4
| 95.4
| ### |
2005-Jan-25 Tue
| 1.46
| 1.46
| 1.44
| 1.46
| 323,357
| ###
| 72.2
| 72.2
| 0.1 |
2005-Jan-24 Mon
| 1.46
| 1.48
| 1.44
| 1.44
|
|
| 21.8
| 21.8
| 0.1 |
2005-Jan-21 Fri
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 1.42
| 1.46
| 1.42
| 1.45
| 207,046
| 298,146
| 88.8
| 88.8
| ### |
2005-Jan-19 Wed
| 1.43
| 1.49
| 1.42
| 1.43
|
|
| 75.6
| 75.6
| 0.1 |
2005-Jan-18 Tue
| 1.44
| 1.44
| 1.42
| 1.43
|
|
| 34.1
| 34.1
| 0.1 |
2005-Jan-17 Mon
| 1.44
| 1.45
| 1.43
| 1.44
| 583,126
| ###
| ###
| ###
| 0.1 |
2005-Jan-14 Fri
| 1.42
| 1.44
| 1.41
| 1.42
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 1.42
| 1.45
| 1.4
| 1.42
|
|
| 69.1
| 69.1
| ### |
2005-Jan-12 Wed
| 1.46
| 1.46
| 1.4
| 1.41
| 690,472
| 987,374
| ###
| ###
| ### |
2005-Jan-11 Tue
| 1.4
| 1.48
| ###
| 1.47
| 592,179
| ###
| 94.9
| 94.9
| ### |
2005-Jan-10 Mon
| ###
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2005-Jan-06 Thu
| 1.28
| ###
| 1.28
| ###
| 1,448,952
| 927,329
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 1.28
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 1.27
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 1.28
| 1.28
| 1.27
| 1.27
| 82,957
| 105,770
| ###
| ###
| ### |
2004-Dec-30 Thu
| 1.28
| 1.29
| 1.27
| 1.28
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| 76.5
| 76.5
| ### |
2004-Dec-23 Thu
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 1.28
| 1.28
| 1.25
| 1.27
| 265,420
| 335,756
| ###
| ###
| ### |
2004-Dec-21 Tue
| 1.29
| ###
| 1.27
| 1.27
|
|
| 20.0
| 20.0
| ### |
2004-Dec-20 Mon
| 1.25
| ###
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2004-Dec-17 Fri
| 1.21
| 1.24
| 1.21
| 1.23
|
|
| 82.7
| 82.7
| 0.1 |
2004-Dec-16 Thu
| 1.23
| 1.23
| 1.2
| 1.21
|
|
| 19.8
| 19.8
| ### |
2004-Dec-15 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 18.2
| 18.2
| 0.1 |
2004-Dec-14 Tue
| 1.24
| 1.24
| ###
| 1.21
|
|
| 15.8
| 15.8
| ### |
2004-Dec-13 Mon
| ###
| 1.22
| ###
| 1.2
| 895,449
| 546,223
| ###
| ###
| 0.1 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 543,885
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 493,555
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,277,088
| 0
| 4.5
| 4.5
| 0.0 |
2004-Dec-03 Fri
| 1.25
| 1.25
| ###
| ###
| 495,270
| 309,543
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 1.22
| 1.25
| 1.22
| 1.25
| 353,483
| 436,551
| ###
| ###
| ### |
2004-Dec-01 Wed
| 1.23
| 1.24
| 1.21
| 1.21
|
|
| 26.0
| 26.0
| ### |
2004-Nov-30 Tue
| 1.24
| 1.25
| 1.21
| 1.21
|
|
| 16.9
| 16.9
| ### |
2004-Nov-29 Mon
| 1.21
| 1.24
| 1.21
| 1.24
|
|
| 88.1
| 88.1
| 0.1 |
2004-Nov-26 Fri
| 1.22
| 1.22
| ###
| ###
| 330,551
| ###
| 12.4
| 12.4
| 0.0 |
2004-Nov-25 Thu
| 1.21
| 1.23
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2004-Nov-24 Wed
| ###
| 1.23
| ###
| 1.21
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 888,384
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 1,100,848
| 0
| 93.1
| 93.1
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 889,050
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 306,977
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 291,772
| 0
| 73.1
| 73.1
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-Nov-09 Tue
| 1
| ###
| ###
| ###
| 590,873
| 0
| 78.1
| 78.1
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 147,056
| 0
| 9.6
| 9.6
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 264,443
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 580,346
| 0
| 78.4
| 78.4
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 1
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 809,047
| 0
| 94.0
| 94.0
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 703,387
| 0
| 94.4
| 94.4
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 181,188
| 0
| 79.1
| 79.1
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 565,820
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Oct-19 Tue
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 0.89
| ###
| 0.88
| ###
| 141,221
| ###
| 79.0
| 79.0
| 0.0 |
2004-Oct-15 Fri
| 0.88
| ###
| 0.88
| 0.89
| 183,375
| 80,685
| 75.9
| 75.9
| ### |
|