End of day Prices (full format), 1808 Days for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.44 |
2009-Dec-15 Tue
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Dec-14 Mon
| ###
| ###
| 2.51
| ###
| 60,376
| 75,771
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 2.7
| 2.75
| ###
| ###
| 146,072
| 200,849
| 13.5
| 13.5
| 0.0 |
2009-Dec-09 Wed
| ###
| 3
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Dec-08 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| 2.23
| 2
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Dec-04 Fri
| 2
| ###
| 2
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-Dec-03 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2009-Dec-02 Wed
| ###
| 2
| ###
| ###
| 18,548
| 18,548
| 75.6
| 75.6
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 17,783
| 0
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 1.955
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-23 Mon
| 2
| 2
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2009-Nov-20 Fri
| 2
| 2
| 2
| 2
|
|
| 71.2
| 71.2
| 0.1 |
2009-Nov-19 Thu
| 2
| 2
| 2
| 2
| 7,870
| 15,740
| 74.0
| 74.0
| 0.1 |
2009-Nov-18 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Nov-17 Tue
| 2
| 2
| 2
| 2
| 5,049
| ###
| 79.8
| 79.8
| 0.1 |
2009-Nov-16 Mon
| 2
| 2
| ###
| ###
| 5,627
| 5,627
| 29.8
| 29.8
| 0.0 |
2009-Nov-13 Fri
| 2
| ###
| 2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Nov-12 Thu
| 2
| ###
| 2
| 2
|
|
| 74.2
| 74.2
| 0.1 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
| 25,978
| 0
| 20.7
| 20.7
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 5,942
| 0
| 70.3
| 70.3
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 2
| ###
| 20,850
| 20,850
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| 2
| 2
| 18,378
| 18,378
| ###
| ###
| 0.1 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 5,550
| 0
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| 1.955
| 2
| 1.955
| 2
|
|
| 86.9
| 86.9
| 0.1 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 1,250
| 0
| 5.8
| 5.8
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 5,550
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 22,372
| 0
| 15.8
| 15.8
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Oct-23 Fri
| 2
| 2
| ###
| ###
| 10,750
| 10,750
| 23.5
| 23.5
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 15,658
| 0
| 13.7
| 13.7
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 2
| 2
|
|
| 35.1
| 35.1
| 0.1 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 4,250
| 0
| 73.2
| 73.2
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| 2
| 1.89
| 2
| 23,052
| ###
| 84.1
| 84.1
| 0.1 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 5,089
| 0
| 35.1
| 35.1
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 6,372
| 0
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 19,750
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Sep-18 Fri
| ###
| ###
| 2
| 2
|
|
| 30.7
| 30.7
| 0.1 |
2009-Sep-17 Thu
| 2
| ###
| 2
| 2
| 18,446
| 18,446
| ###
| ###
| 0.1 |
2009-Sep-16 Wed
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 51,723
| 0
| 32.4
| 32.4
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 8,171
| 0
| 71.6
| 71.6
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
| 8,924
| 0
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 47,285
| 0
| 61.4
| 61.4
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 81,857
| 0
| 62.0
| 62.0
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 55,677
| 0
| 18.4
| 18.4
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| 2
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 13,380
| ###
| 70.1
| 70.1
| 0.2 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2009-Aug-25 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 179
| ###
| ###
| ###
| 0.2 |
2009-Aug-24 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2009-Aug-21 Fri
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| 46.0
| 46.0
| 0.2 |
2009-Aug-20 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 450
| ###
| 73.6
| 73.6
| ### |
2009-Aug-19 Wed
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2009-Aug-18 Tue
| 2.23
| 2.23
| 2.21
| 2.21
| 5,124
| 11,375
| 31.6
| 31.6
| 0.2 |
2009-Aug-17 Mon
| 2.23
| ###
| 2.22
| ###
| 11,988
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 2.4
| 2.4
| 2.22
| 2.22
|
|
| 3.9
| 3.9
| 0.2 |
2009-Aug-13 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 2.45
| 2.45
| 2.4
| 2.4
| 6,349
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Aug-07 Fri
| 2.29
| ###
| 2.29
| ###
| 5,022
| 5,750
| 75.5
| 75.5
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 441
| 0
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 2
| 2
| 2
| 2
| 30,850
| ###
| ###
| ###
| 0.1 |
2009-Aug-03 Mon
| 2
| ###
| 2
| ###
| 6,450
| 6,450
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2009-Jul-27 Mon
| ###
| 2
| ###
| 2
| 24,575
| 24,575
| ###
| ###
| 0.1 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Jul-20 Mon
| 1.84
| 1.85
| 1.84
| 1.85
| 20,487
| ###
| 69.8
| 69.8
| 0.1 |
2009-Jul-17 Fri
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| 15.5
| 15.5
| 0.1 |
2009-Jul-16 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 71.4
| 71.4
| 0.1 |
2009-Jul-15 Wed
| 1.85
| 1.85
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2009-Jul-14 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 64.7
| 64.7
| 0.1 |
2009-Jul-13 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 81.4
| 81.4
| 0.1 |
2009-Jul-10 Fri
| 1.84
| 1.85
| 1.84
| 1.85
| 3,350
| 6,180
| 70.3
| 70.3
| 0.1 |
2009-Jul-09 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 1,150
| ###
| 66.8
| 66.8
| ### |
2009-Jul-08 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2009-Jul-07 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2009-Jul-06 Mon
| 1.8
| 1.8
| 1.75
| 1.8
| 12,787
| ###
| ###
| ###
| 0.1 |
2009-Jul-03 Fri
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Jul-02 Thu
| 1.73
| 1.82
| 1.72
| 1.82
|
|
| 92.6
| 92.6
| ### |
2009-Jul-01 Wed
| 1.73
| 1.73
| 1.73
| 1.73
| 4,628
| ###
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 1.7
| 1.75
| ###
| 1.72
| 18,328
| ###
| ###
| ###
| 0.1 |
2009-Jun-29 Mon
| ###
| ###
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2009-Jun-25 Thu
| 1.84
| 1.84
| 1.825
| 1.825
|
|
| 27.8
| 27.8
| ### |
2009-Jun-24 Wed
| 1.83
| 1.85
| 1.82
| 1.825
| 11,273
| 20,685
| 30.7
| 30.7
| ### |
2009-Jun-23 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 28.0
| 28.0
| 0.1 |
2009-Jun-22 Mon
| ###
| ###
| 1.84
| 1.84
| 12,350
| ###
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| 2
| 2
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2009-Jun-16 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 15,673
| 0
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 7,041
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Jun-09 Tue
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 2
| ###
| ###
| ###
| 28,150
| 0
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| 2
| ###
| ###
| 16,485
| 16,485
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| 1.8
| ###
| 1.8
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2009-May-28 Thu
| ###
| ###
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-May-27 Wed
| ###
| ###
| 2
| ###
| 18,773
| 18,773
| 28.8
| 28.8
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-May-21 Thu
| 2
| ###
| 2
| 2
|
|
| 70.4
| 70.4
| 0.1 |
2009-May-20 Wed
| 2
| ###
| ###
| 2
| 12,026
| 0
| 74.2
| 74.2
| 0.1 |
2009-May-19 Tue
| ###
| ###
| 2
| 2
| 45,254
| 45,254
| 11.0
| 11.0
| 0.1 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 9,643
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 2.24
| 2.28
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-May-08 Fri
| 2.25
| 2.25
| ###
| 2.21
|
|
| 18.6
| 18.6
| 0.2 |
2009-May-07 Thu
| 2.27
| 2.28
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-May-06 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2009-May-05 Tue
| ###
| 2.2
| ###
| 2.2
| 14,850
| ###
| ###
| ###
| 0.2 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2009-May-01 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 2.2
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Apr-29 Wed
| ###
| 2.2
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| 2.24
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Apr-27 Mon
| 2.22
| 2.24
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Apr-24 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 2.23
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 94.4
| 94.4
| 0.2 |
2009-Apr-20 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2009-Apr-15 Wed
| 1.855
| ###
| 1.85
| 1.85
|
|
| 26.9
| 26.9
| 0.1 |
2009-Apr-14 Tue
| 1.87
| ###
| 1.76
| 1.85
|
|
| 23.6
| 23.6
| 0.1 |
2009-Apr-09 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2009-Apr-08 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2009-Apr-07 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| 92.2
| 92.2
| 0.2 |
2009-Apr-06 Mon
| 2.4
| 2.4
| ###
| ###
| 23,382
| 28,058
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 2.45
| 2.5
| 2.45
| 2.45
|
|
| 67.3
| 67.3
| 0.2 |
2009-Apr-02 Thu
| 2.7
| 2.7
| 2.48
| 2.48
| 35,023
| ###
| 3.6
| 3.6
| 0.2 |
2009-Apr-01 Wed
| ###
| 2.7
| ###
| 2.7
| 91,575
| 123,626
| 77.8
| 77.8
| 0.2 |
2009-Mar-31 Tue
| ###
| 2.7
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2009-Mar-27 Fri
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2009-Mar-26 Thu
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 61.9
| 61.9
| 0.2 |
2009-Mar-25 Wed
| 2.7
| 2.75
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2009-Mar-23 Mon
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Mar-20 Fri
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 32.7
| 32.7
| 0.2 |
2009-Mar-19 Thu
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 29.2
| 29.2
| 0.2 |
2009-Mar-18 Wed
| 2.79
| 2.79
| 2.75
| 2.75
| 4,485
| 12,423
| ###
| ###
| ### |
2009-Mar-17 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 4,275
| 11,970
| ###
| ###
| 0.2 |
2009-Mar-16 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 64.2
| 64.2
| 0.2 |
2009-Mar-13 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 450
| ###
| 60.1
| 60.1
| 0.2 |
2009-Mar-12 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2009-Mar-11 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Mar-10 Tue
| 2.83
| 2.83
| 2.8
| 2.8
| 377
| ###
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2009-Mar-06 Fri
| 2.89
| 2.89
| 2.89
| 2.89
| 1,570
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 73.5
| 73.5
| ### |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| 2.55
| ###
| 2.54
| ###
| 19,478
| ###
| 83.1
| 83.1
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,020
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 642
| 0
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 2.75
| ###
| 2.75
|
|
| 92.4
| 92.4
| ### |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2009-Feb-18 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2009-Feb-17 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 79.0
| 79.0
| 0.2 |
2009-Feb-16 Mon
| 2.8
| ###
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Feb-13 Fri
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2009-Feb-12 Thu
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| 67.1
| 67.1
| ### |
2009-Feb-11 Wed
| 2.73
| 2.73
| 2.73
| 2.73
| 3,640
| ###
| 67.0
| 67.0
| ### |
2009-Feb-10 Tue
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 75.8
| 75.8
| 0.2 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2009-Feb-05 Thu
| 2.72
| 2.72
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| 2.8
| 2.81
| 2.72
| 2.72
| 8,071
| ###
| ###
| ###
| 0.2 |
2009-Feb-03 Tue
| ###
| ###
| 2.82
| 2.82
|
|
| 13.3
| 13.3
| ### |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 448
| 0
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 5,881
| 0
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 6,785
| 0
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 12,580
| 0
| 37.2
| 37.2
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 3.2
| 3.2
| ###
| ###
| 2,082
| ###
| 22.7
| 22.7
| 0.0 |
2009-Jan-20 Tue
| 3.5
| 3.5
| ###
| ###
| 3,855
| 6,746
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2009-Jan-16 Fri
| 3.23
| 3.25
| 3.2
| 3.25
| 6,885
| ###
| ###
| ###
| 0.2 |
2009-Jan-15 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 81.0
| 81.0
| 0.2 |
2009-Jan-14 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 67.8
| 67.8
| 0.2 |
2009-Jan-13 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 3.24
| 3.25
| 3.23
| 3.23
|
|
| 30.6
| 30.6
| ### |
2009-Jan-08 Thu
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| ###
| ###
| 3.25
| 3.25
| 1,250
| ###
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| 3.25
| ###
| 3.25
| ###
| 2,250
| 3,656
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| 3
| ###
| 15,172
| 22,758
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 3
| ###
| 10,851
| 16,276
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 3.5
| 3.5
| 3
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2008-Dec-19 Fri
| 3.78
| 3.78
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2008-Dec-18 Thu
| 3.78
| 3.79
| 3.75
| 3.76
| 6,579
| ###
| 26.3
| 26.3
| 0.3 |
2008-Dec-17 Wed
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2008-Dec-16 Tue
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 76.7
| 76.7
| 0.3 |
2008-Dec-15 Mon
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 68.2
| 68.2
| 0.3 |
2008-Dec-12 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Dec-11 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Dec-10 Wed
| 3.72
| 3.73
| 3.7
| 3.73
| 114,372
| ###
| ###
| ###
| ### |
2008-Dec-09 Tue
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 76.3
| 76.3
| 0.3 |
2008-Dec-08 Mon
| 3.73
| 3.75
| 3.73
| 3.75
|
|
| 70.9
| 70.9
| 0.3 |
2008-Dec-05 Fri
| 3.73
| 3.73
| 3.73
| 3.73
| 1,920
| ###
| ###
| ###
| ### |
2008-Dec-04 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2008-Dec-03 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Dec-02 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 75.9
| 75.9
| 0.3 |
2008-Dec-01 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 3.51
| 3.51
| 3,722
| ###
| ###
| ###
| ### |
2008-Nov-24 Mon
| 3.7
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 3.7
| ###
| 3.7
| 18,328
| ###
| 70.3
| 70.3
| 0.3 |
2008-Nov-20 Thu
| 3.7
| ###
| ###
| 3.89
| 15,980
| 0
| ###
| ###
| 0.3 |
2008-Nov-19 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 44.2
| 44.2
| 0.3 |
2008-Nov-18 Tue
| ###
| ###
| 3.87
| 3.87
| 1,370
| 2,650
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| 3.85
| 3.85
| 5,856
| 11,272
| ###
| ###
| 0.3 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| 42.1
| 42.1
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 1,850
| 0
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 742
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| 70.9
| 70.9
| 0.3 |
2008-Nov-06 Thu
| 4
| 4
| 4
| 4
|
|
| 81.2
| 81.2
| 0.3 |
2008-Nov-05 Wed
| 4
| 4
| ###
| 4
| 14,750
| ###
| 66.3
| 66.3
| 0.3 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 3.89
| 4
| 3.89
| 4
| 15,727
| 62,043
| 85.4
| 85.4
| 0.3 |
2008-Oct-28 Tue
| 3.89
| 3.89
| 3.81
| 3.81
| 18,573
| ###
| 35.8
| 35.8
| 0.3 |
2008-Oct-27 Mon
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2008-Oct-24 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2008-Oct-21 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2008-Oct-20 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 125
| 525
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Oct-15 Wed
| ###
| 4.2
| ###
| 4.2
| 134,350
| ###
| ###
| ###
| ### |
2008-Oct-14 Tue
| ###
| 4.2
| ###
| 4.2
| 15,622
| ###
| 66.1
| 66.1
| ### |
2008-Oct-13 Mon
| 4
| 4.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Oct-10 Fri
| ###
| 4
| 3.89
| 4
|
|
| 88.2
| 88.2
| 0.3 |
2008-Oct-09 Thu
| ###
| ###
| 3.8
| ###
| 18,280
| ###
| 77.6
| 77.6
| 0.0 |
2008-Oct-08 Wed
| ###
| 4.49
| 4
| 4
| 41,422
| ###
| ###
| ###
| 0.3 |
2008-Oct-07 Tue
| 4.4
| 4.4
| 4.26
| 4.26
|
|
| 20.7
| 20.7
| 0.3 |
2008-Oct-06 Mon
| ###
| ###
| 4.4
| 4.4
| 18,753
| 41,256
| ###
| ###
| 0.3 |
2008-Oct-03 Fri
| 4.75
| 4.75
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 4.8
| 4.8
| 4.75
| 4.75
| 225
| 1,074
| 36.2
| 36.2
| ### |
2008-Oct-01 Wed
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Sep-30 Tue
| 4.8
| 4.8
| 4.7
| 4.7
| 5,785
| 27,478
| 22.3
| 22.3
| 0.3 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2008-Sep-26 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| 4.75
| ###
| 4.75
| 9,326
| 22,149
| 83.2
| 83.2
| ### |
2008-Sep-19 Fri
| 4.5
| 4.75
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| 81.3
| 81.3
| ### |
2008-Sep-17 Wed
| 4.45
| 4.7
| 4.45
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| 4.75
| 4.75
| 4.5
| 4.5
|
|
| 12.9
| 12.9
| ### |
2008-Sep-15 Mon
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2008-Sep-12 Fri
| 5
| 5
| 4.81
| 4.81
| 9,654
| 47,352
| ###
| ###
| ### |
2008-Sep-11 Thu
| ###
| ###
| 4.85
| ###
| 3,542
| 8,589
| 44.6
| 44.6
| 0.0 |
2008-Sep-10 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-Sep-09 Tue
| ###
| ###
| 4.87
| 5
|
|
| ###
| ###
| 0.4 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Sep-05 Fri
| 4.89
| ###
| 4.8
| ###
| 20,070
| ###
| 86.9
| 86.9
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 5
| ###
| 19,250
| 48,125
| 44.0
| 44.0
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 4.84
| ###
| 35,722
| 86,447
| 68.9
| 68.9
| 0.0 |
2008-Aug-28 Thu
| 4.8
| 4.86
| 4.8
| 4.86
|
|
| 75.9
| 75.9
| 0.3 |
2008-Aug-27 Wed
| 4.8
| 4.84
| 4.8
| 4.8
|
|
| 71.1
| 71.1
| 0.3 |
2008-Aug-26 Tue
| 4.89
| ###
| 4.8
| 4.8
|
|
| 17.3
| 17.3
| 0.3 |
2008-Aug-25 Mon
| 4.77
| ###
| 4.77
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2008-Aug-22 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 84
| ###
| ###
| ###
| 0.3 |
2008-Aug-21 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2008-Aug-20 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2008-Aug-19 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 4,620
| ###
| ###
| ###
| 0.3 |
2008-Aug-18 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 70.5
| 70.5
| 0.3 |
2008-Aug-15 Fri
| 4.45
| 4.45
| ###
| ###
| 3,485
| 7,754
| 12.6
| 12.6
| 0.0 |
2008-Aug-14 Thu
| 4.57
| 4.57
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 584
| 2,657
| 73.8
| 73.8
| 0.3 |
2008-Aug-11 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Aug-08 Fri
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| 25.9
| 25.9
| ### |
2008-Aug-07 Thu
| 4.52
| ###
| 4.5
| 4.5
| 11,529
| 25,940
| ###
| ###
| ### |
2008-Aug-06 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| 4.4
| ###
| 4.4
| 14,941
| 32,870
| 87.8
| 87.8
| 0.3 |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| 4.58
| ###
| 4.5
| 4.5
|
|
| 22.3
| 22.3
| ### |
2008-Jul-30 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 4,275
| 0
| 35.4
| 35.4
| 0.0 |
2008-Jul-28 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 16,285
| 0
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 75.4
| 75.4
| ### |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 1,475
| 0
| 24.9
| 24.9
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 9,480
| 0
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 4.22
| 4.22
| ###
| ###
| 28,646
| 60,443
| 36.3
| 36.3
| 0.0 |
2008-Jul-14 Mon
| 4.28
| 4.28
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| 4.24
| ###
| 4.21
| ###
| 14,170
| 29,827
| 80.4
| 80.4
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 4.25
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| 4.24
| 4.24
| 28,187
| 59,756
| 31.1
| 31.1
| 0.3 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 15,377
| 0
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 4.29
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| 4.2
| 4,675
| 0
| ###
| ###
| ### |
2008-Jun-30 Mon
| 4.22
| 4.22
| ###
| ###
| 34,086
| 71,921
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Jun-26 Thu
| 4.24
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| 4.24
|
|
| 76.1
| 76.1
| 0.3 |
2008-Jun-24 Tue
| 4.2
| 4.2
| ###
| ###
| 3,070
| 6,447
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 4.25
| 4.26
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2008-Jun-20 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 4.4
| 4.4
| 4.21
| 4.21
| 19,425
| 83,624
| 11.0
| 11.0
| ### |
2008-Jun-16 Mon
| 4.49
| 4.5
| 4.4
| 4.4
|
|
| 28.7
| 28.7
| 0.3 |
2008-Jun-13 Fri
| 4.59
| 4.59
| 4.51
| 4.51
|
|
| 30.9
| 30.9
| 0.3 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 12,483
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| 84.2
| 84.2
| 0.3 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2008-Jun-06 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| 86.1
| 86.1
| ### |
2008-Jun-04 Wed
| 4.4
| ###
| 4.4
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2008-Jun-03 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 4.5
| 4.5
| 4.4
| 4.4
| 109,550
| ###
| ###
| ###
| 0.3 |
2008-May-30 Fri
| 4.42
| 4.5
| 4.42
| 4.44
|
|
| 67.1
| 67.1
| 0.3 |
2008-May-29 Thu
| 4.42
| 4.42
| 4.4
| 4.4
| 1,428
| ###
| ###
| ###
| 0.3 |
2008-May-28 Wed
| 4.43
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-May-27 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 4.4
| 4.5
| 4.4
| 4.5
| 2,245
| ###
| ###
| ###
| ### |
2008-May-23 Fri
| 4.44
| 4.59
| 4.44
| 4.44
| 37,740
| ###
| ###
| ###
| 0.3 |
2008-May-22 Thu
| 4.42
| 4.44
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2008-May-21 Wed
| 4.5
| 4.5
| 4.41
| 4.45
| 8,455
| ###
| 25.8
| 25.8
| 0.3 |
2008-May-20 Tue
| 4.55
| 4.55
| 4.45
| 4.46
| 2,650
| 11,925
| 24.1
| 24.1
| 0.3 |
2008-May-19 Mon
| 4.52
| 4.52
| 4.45
| 4.45
| 6,985
| 31,327
| 24.6
| 24.6
| 0.3 |
2008-May-16 Fri
| 4.51
| 4.52
| 4.51
| 4.52
| 3,179
| 14,353
| ###
| ###
| 0.3 |
2008-May-15 Thu
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| 4.55
| 4.55
| 4.52
| 4.55
|
|
| 65.8
| 65.8
| 0.3 |
2008-May-13 Tue
| 4.55
| ###
| 4.52
| 4.52
|
|
| 33.6
| 33.6
| 0.3 |
2008-May-12 Mon
| ###
| 4.7
| 4.53
| 4.55
| 15,829
| 73,050
| ###
| ###
| 0.3 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 11,750
| 0
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 4.75
| 4.75
| ###
| 4.7
|
|
| 32.2
| 32.2
| 0.3 |
2008-May-06 Tue
| ###
| 4.76
| ###
| 4.75
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| 4.58
| ###
| 4.58
| ###
| 3,370
| ###
| 77.1
| 77.1
| 0.0 |
2008-May-02 Fri
| 4.55
| 4.58
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2008-May-01 Thu
| 4.5
| 4.58
| 4.5
| 4.5
|
|
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 85
| 374
| ###
| ###
| 0.3 |
2008-Apr-29 Tue
| 4.59
| 4.59
| 4.45
| 4.45
| 22,180
| 100,253
| 15.6
| 15.6
| 0.3 |
2008-Apr-28 Mon
| 4.5
| 4.52
| 4.5
| 4.52
| 15,252
| 68,786
| 73.6
| 73.6
| 0.3 |
2008-Apr-24 Thu
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 77.3
| 77.3
| ### |
2008-Apr-23 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 66.4
| 66.4
| 0.3 |
2008-Apr-22 Tue
| ###
| 4.45
| ###
| 4.45
|
|
| 84.6
| 84.6
| 0.3 |
2008-Apr-21 Mon
| 4.42
| 4.42
| ###
| ###
| 746
| 1,648
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 4.44
| 4.45
| 4.42
| 4.45
|
|
| 71.9
| 71.9
| 0.3 |
2008-Apr-17 Thu
| 4.45
| 4.45
| 4.45
| 4.45
| 0
|
|
|
| 0.3 |
2008-Apr-16 Wed
| ###
| 4.45
| 4.22
| 4.45
|
|
| 81.2
| 81.2
| 0.3 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 4.45
| ###
| ###
| 9,823
| 21,856
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 4.4
| 4.4
| ###
| ###
| 4,758
| ###
| 34.4
| 34.4
| 0.0 |
2008-Apr-10 Thu
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| 34.0
| 34.0
| 0.3 |
2008-Apr-09 Wed
| 4.58
| 4.58
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Apr-08 Tue
| 4.53
| ###
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| 4.54
| ###
| 4.5
| 4.5
| 7,070
| ###
| ###
| ###
| ### |
2008-Apr-04 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 68.2
| 68.2
| ### |
2008-Apr-03 Thu
| 4.55
| ###
| 4.45
| 4.45
|
|
| 19.1
| 19.1
| 0.3 |
2008-Apr-02 Wed
| 4.55
| 4.55
| 4.54
| 4.55
| 1,575
| 7,158
| ###
| ###
| 0.3 |
2008-Apr-01 Tue
| ###
| 4.47
| ###
| 4.47
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| 4.4
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 4,082
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 26,944
| 0
| 22.1
| 22.1
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 11,384
| 0
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| 4.4
| 4.4
| 4.29
| ###
| 44,941
| ###
| 20.3
| 20.3
| 0.0 |
2008-Mar-20 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 1,658
| ###
| 73.5
| 73.5
| 0.3 |
2008-Mar-19 Wed
| 4.4
| 4.47
| ###
| ###
| 4,322
| 9,659
| 20.1
| 20.1
| 0.0 |
2008-Mar-18 Tue
| 4.55
| 4.55
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Mar-12 Wed
| 4.54
| 4.7
| 4.54
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-11 Tue
| ###
| 4.72
| 4.54
| 4.54
| 13,121
| 60,750
| ###
| ###
| 0.3 |
2008-Mar-10 Mon
| 4.75
| 4.75
| 4.73
| 4.74
| 3,071
| 14,556
| 47.3
| 47.3
| 0.3 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 7,445
| 0
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2008-Mar-05 Wed
| 4.79
| 4.79
| ###
| 4.79
| 3,352
| 8,028
| 75.2
| 75.2
| 0.3 |
2008-Mar-04 Tue
| 4.7
| 4.72
| ###
| 4.72
| 5,681
| ###
| 79.2
| 79.2
| 0.3 |
2008-Mar-03 Mon
| 4.85
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 4.85
| ###
| 4.72
| 4.73
| 14,957
| ###
| 19.3
| 19.3
| 0.3 |
2008-Feb-28 Thu
| 4.8
| ###
| 4.72
| 4.85
| 12,321
| 29,077
| 75.9
| 75.9
| ### |
2008-Feb-27 Wed
| 4.75
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 5
| 5
| ###
| 4.75
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 4.55
| 4.76
| 4.52
| 4.7
| 53,047
| ###
| ###
| ###
| 0.3 |
2008-Feb-22 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 69.5
| 69.5
| 0.3 |
2008-Feb-20 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 75.2
| 75.2
| 0.3 |
2008-Feb-19 Tue
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2008-Feb-18 Mon
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| 74.6
| 74.6
| 0.3 |
2008-Feb-15 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 1,020
| ###
| ###
| ###
| ### |
2008-Feb-14 Thu
| 4.5
| 4.59
| 4.5
| 4.59
|
|
| ###
| ###
| 0.3 |
2008-Feb-13 Wed
| 4.46
| 4.55
| 4.46
| 4.5
| 8,648
| 38,959
| ###
| ###
| ### |
2008-Feb-12 Tue
| 4.55
| 4.55
| 4.5
| 4.55
| 5,249
| 23,751
| ###
| ###
| 0.3 |
2008-Feb-11 Mon
| 4.55
| 4.57
| 4.55
| 4.55
|
|
| 81.6
| 81.6
| 0.3 |
2008-Feb-08 Fri
| 4.55
| 4.55
| 4.46
| 4.55
|
|
| 65.7
| 65.7
| 0.3 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 2,880
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 356
| ###
| 74.3
| 74.3
| 0.3 |
2008-Feb-05 Tue
| 4.55
| ###
| 4.55
| ###
| 8,851
| ###
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 5,240
| 0
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 4.54
| 4.7
| 4.5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 4.55
| 4.55
| 282
| 641
| ###
| ###
| 0.3 |
2008-Jan-29 Tue
| 4.41
| 4.55
| 4.41
| 4.55
| 10,382
| ###
| ###
| ###
| 0.3 |
2008-Jan-25 Fri
| 4.51
| 4.51
| 4.4
| 4.4
|
|
| 11.4
| 11.4
| 0.3 |
2008-Jan-24 Thu
| 4.52
| 4.55
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jan-23 Wed
| 4.52
| ###
| 4.5
| 4.51
|
|
| 34.4
| 34.4
| 0.3 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 4.4
|
|
| 54.2
| 54.2
| 0.3 |
2008-Jan-21 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 47.9
| 47.9
| 0.3 |
2008-Jan-18 Fri
| 4.8
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2008-Jan-17 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Jan-16 Wed
| 4.7
| 4.8
| 4.7
| 4.78
| 6,341
| ###
| ###
| ###
| ### |
2008-Jan-15 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 75.9
| 75.9
| 0.3 |
2008-Jan-14 Mon
| 4.75
| 4.8
| ###
| ###
| 13,221
| ###
| 26.1
| 26.1
| 0.0 |
2008-Jan-11 Fri
| 4.74
| 4.8
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| ###
| ###
| 4.7
| 4.7
|
|
| 7.7
| 7.7
| 0.3 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 5
| 11,289
| 0
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 1,426
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 5.29
| 5.29
| ###
| ###
| 5,570
| ###
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 27,625
| 0
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 21,720
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,557
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 5.28
| 5.4
| ###
| ###
| 6,580
| ###
| 36.6
| 36.6
| 0.0 |
2007-Dec-14 Fri
| 5.4
| 5.4
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Dec-13 Thu
| 5.21
| 5.21
| 5.2
| 5.2
| 2,828
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 5.4
| 5.44
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| 5.44
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Dec-10 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 5.21
| 5.29
|
|
| 25.0
| 25.0
| 0.4 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 5.41
| 5.41
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Dec-04 Tue
| 5.41
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 5.41
| 5.41
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Nov-30 Fri
| 5.29
| 5.4
| 5.29
| 5.4
| 2,220
| ###
| 78.3
| 78.3
| 0.4 |
2007-Nov-29 Thu
| ###
| 5.4
| 5.22
| 5.22
| 12,174
| 64,643
| ###
| ###
| 0.4 |
2007-Nov-28 Wed
| ###
| 5.45
| ###
| 5.4
| 15,681
| ###
| 76.6
| 76.6
| 0.4 |
2007-Nov-27 Tue
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 5.25
| ###
| 5.22
| ###
| 11,880
| ###
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 5.22
| 5.22
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Nov-22 Thu
| ###
| ###
| 5.21
| ###
| 6,670
| 17,375
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 5.41
| 5.46
| ###
| ###
| 28,376
| ###
| 34.8
| 34.8
| 0.0 |
2007-Nov-20 Tue
| 5.4
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Nov-19 Mon
| 5.4
| 5.49
| 5.4
| 5.49
|
|
| 80.8
| 80.8
| 0.4 |
2007-Nov-16 Fri
| 5.42
| 5.42
| 5.4
| 5.4
| 11,480
| ###
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| 5.41
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Nov-14 Wed
| 5.45
| 5.49
| 5.42
| 5.42
| 8,148
| 44,447
| ###
| ###
| 0.4 |
2007-Nov-13 Tue
| 5.4
| 5.48
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| 5.4
| 5.45
| ###
| 5.4
| 19,558
| ###
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| ###
| 5.4
| ###
| ###
| 36,520
| ###
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| ###
| 5.4
| ###
| 5.4
| 11,654
| ###
| ###
| ###
| 0.4 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Oct-29 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| 89.1
| 89.1
| ### |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 5
| 5
| 10,240
| ###
| 35.7
| 35.7
| 0.4 |
2007-Oct-24 Wed
| 5.2
| 5.23
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2007-Oct-23 Tue
| ###
| ###
| ###
| 5.55
| 83,148
| 0
| ###
| ###
| ### |
2007-Oct-22 Mon
| 4.72
| ###
| 4.72
| 4.89
|
|
| 89.6
| 89.6
| ### |
2007-Oct-19 Fri
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 75.5
| 75.5
| ### |
2007-Oct-18 Thu
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Oct-17 Wed
| 4.75
| 4.8
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Oct-16 Tue
| 4.89
| 4.89
| 4.75
| 4.75
|
|
| 11.4
| 11.4
| ### |
2007-Oct-15 Mon
| ###
| ###
| 4.89
| 4.89
|
|
| 22.2
| 22.2
| ### |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 32,256
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 4.58
| 4.7
| 4.58
| 4.7
| 40,226
| 186,648
| 82.9
| 82.9
| 0.3 |
2007-Oct-10 Wed
| 4.4
| 4.58
| 4.4
| 4.58
| 47,952
| ###
| 91.2
| 91.2
| 0.3 |
2007-Oct-09 Tue
| 4.4
| 4.4
| 4.24
| 4.25
| 27,142
| 117,253
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| 4.4
| ###
| 4.4
| 11,425
| ###
| ###
| ###
| 0.3 |
2007-Oct-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-04 Thu
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| 4.2
| 4.2
| ###
| ###
| 5,154
| 10,823
| 22.3
| 22.3
| 0.0 |
2007-Oct-02 Tue
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 4.22
| 4.22
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 4.26
| 4.26
| 4.22
| 4.22
| 5,041
| 21,373
| 23.4
| 23.4
| ### |
2007-Sep-27 Thu
| 4.4
| 4.4
| 4.26
| 4.26
|
|
| 10.0
| 10.0
| 0.3 |
2007-Sep-26 Wed
| ###
| 4.4
| ###
| 4.4
| 15,541
| ###
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 579
| 0
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 4.27
| 4.27
| 4.25
| 4.25
|
|
| 33.1
| 33.1
| ### |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 25,978
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 4.45
| 4.45
| 4.4
| 4.4
| 29,341
| ###
| 19.6
| 19.6
| 0.3 |
2007-Sep-13 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 950
| 4,180
| 72.5
| 72.5
| 0.3 |
2007-Sep-12 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 350
| 1,540
| 75.5
| 75.5
| 0.3 |
2007-Sep-11 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 76.6
| 76.6
| 0.3 |
2007-Sep-05 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 72.1
| 72.1
| 0.3 |
2007-Sep-04 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2007-Sep-03 Mon
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 4.5
| 4.59
| 4.42
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Aug-28 Tue
| ###
| 4.5
| ###
| 4.5
| 15,248
| ###
| 91.6
| 91.6
| ### |
2007-Aug-27 Mon
| 4.2
| 4.4
| 4.2
| ###
| 10,323
| 44,388
| 80.5
| 80.5
| 0.0 |
2007-Aug-24 Fri
| ###
| 4.2
| 4
| 4.2
| 96,179
| ###
| 84.5
| 84.5
| ### |
2007-Aug-23 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 5,856
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-20 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 4
| 4.2
| 4
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 19,650
| 0
| 53.5
| 53.5
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 18,350
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 4.2
| 4.2
| ###
| ###
| 2,587
| ###
| 41.9
| 41.9
| 0.0 |
2007-Aug-13 Mon
| 4.21
| 4.21
| 4.2
| 4.2
| 4,270
| 17,955
| 43.5
| 43.5
| ### |
2007-Aug-10 Fri
| 4.25
| 4.25
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2007-Aug-07 Tue
| 4.21
| 4.21
| 4.2
| 4.2
| 1,775
| ###
| 38.4
| 38.4
| ### |
2007-Aug-06 Mon
| 4.25
| 4.26
| 4.25
| 4.25
| 3,940
| ###
| ###
| ###
| ### |
2007-Aug-03 Fri
| 4.45
| 4.5
| ###
| 4.5
| 6,820
| 15,345
| ###
| ###
| ### |
2007-Aug-02 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2007-Aug-01 Wed
| ###
| ###
| 4.2
| 4.2
| 13,551
| 28,457
| 50.9
| 50.9
| ### |
2007-Jul-31 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Jul-30 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Jul-27 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 83.4
| 83.4
| 0.3 |
2007-Jul-26 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| 75.5
| 75.5
| 0.3 |
2007-Jul-25 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 85.4
| 85.4
| 0.3 |
2007-Jul-24 Tue
| 4.28
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 4.25
| 4.25
| 4.24
| 4.24
| 17,643
| ###
| 30.0
| 30.0
| 0.3 |
2007-Jul-19 Thu
| ###
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2007-Jul-18 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 4.4
| 4.4
| ###
| ###
| 140,476
| 309,047
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2007-Jul-13 Fri
| 4.4
| 4.47
| ###
| 4.47
|
|
| ###
| ###
| ### |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 4.26
| 4.26
|
|
| 15.5
| 15.5
| 0.3 |
2007-Jul-10 Tue
| ###
| 4.5
| ###
| 4.5
|
|
| 90.2
| 90.2
| ### |
2007-Jul-09 Mon
| ###
| 4.4
| ###
| ###
| 11,270
| ###
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 1,440
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 4.26
| 4.26
| 4.23
| 4.23
|
|
| 30.1
| 30.1
| 0.3 |
2007-Jul-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-02 Mon
| 4.45
| 4.45
| 4.23
| 4.23
|
|
| 6.9
| 6.9
| 0.3 |
2007-Jun-29 Fri
| 4.27
| ###
| 4.27
| 4.45
| 18,389
| ###
| ###
| ###
| 0.3 |
2007-Jun-28 Thu
| 4.49
| 4.49
| 4.49
| 4.49
| 59
| ###
| ###
| ###
| ### |
2007-Jun-27 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| 4.25
| 4.25
| 4.23
| 4.23
| 2,250
| 9,540
| 43.2
| 43.2
| 0.3 |
2007-Jun-25 Mon
| 4.55
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Jun-22 Fri
| ###
| ###
| 4.55
| 4.55
| 2,954
| 6,720
| ###
| ###
| 0.3 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 4.5
| ###
| 5,729
| ###
| 34.9
| 34.9
| 0.0 |
2007-Jun-18 Mon
| ###
| 4.7
| ###
| ###
| 12,970
| 30,479
| 67.5
| 67.5
| 0.0 |
2007-Jun-15 Fri
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 4.5
| 4.7
| 4.5
| ###
| 26,045
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 4.45
| 4.45
| 4.2
| 4.2
| 8,159
| 35,287
| ###
| ###
| ### |
2007-Jun-12 Tue
| 4.5
| 4.7
| 4.45
| 4.45
| 13,976
| 63,940
| 32.4
| 32.4
| 0.3 |
2007-Jun-08 Fri
| 4.44
| 4.45
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Jun-07 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Jun-06 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 68.1
| 68.1
| 0.3 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| 4.26
| 4.46
| 4.26
| ###
| 11,183
| 48,757
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 4.75
| ###
| 4.7
| 45,374
| ###
| ###
| ###
| 0.3 |
2007-May-30 Wed
| 4.25
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 75.2
| 75.2
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 15,140
| 0
| 88.3
| 88.3
| 0.0 |
2007-May-25 Fri
| 4
| ###
| 4
| ###
| 29,024
| 58,048
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 37,924
| 0
| 76.7
| 76.7
| 0.0 |
2007-May-22 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 3.79
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-May-18 Fri
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 70.8
| 70.8
| 0.3 |
2007-May-17 Thu
| 3.79
| 3.79
| 3.79
| 3.79
| 13,820
| 52,377
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| 70.4
| 70.4
| ### |
2007-May-14 Mon
| 3.72
| 3.74
| 3.72
| 3.74
|
|
| 72.3
| 72.3
| 0.3 |
2007-May-11 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 4,850
| 18,042
| ###
| ###
| 0.3 |
2007-May-10 Thu
| 3.7
| 3.75
| 3.7
| 3.72
| 19,180
| 71,445
| 70.1
| 70.1
| 0.3 |
2007-May-09 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 28,986
| 107,248
| 66.6
| 66.6
| 0.3 |
2007-May-08 Tue
| 3.7
| 3.75
| 3.7
| 3.75
| 10,529
| 39,220
| ###
| ###
| 0.3 |
2007-May-07 Mon
| 3.79
| 3.79
| 3.7
| 3.7
| 14,548
| 54,482
| 16.8
| 16.8
| 0.3 |
2007-May-04 Fri
| 3.75
| 3.75
| 3.7
| 3.7
| 122,949
| 457,985
| ###
| ###
| 0.3 |
2007-May-03 Thu
| 3.7
| 3.71
| 3.7
| 3.7
| 30,677
| 113,658
| ###
| ###
| 0.3 |
2007-May-02 Wed
| ###
| 3.7
| ###
| 3.7
| 87,781
| ###
| 84.1
| 84.1
| 0.3 |
2007-May-01 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 3.58
| ###
| 3.57
| ###
| 22,044
| 39,348
| 69.2
| 69.2
| 0.0 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| 3.56
| 3.56
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 159,223
| 0
| 72.3
| 72.3
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 2,685
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 3.52
| ###
| 3.52
| ###
| 11,154
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 55,350
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| 3.59
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 3.59
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 3.52
| ###
| 3.51
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| 3.56
| ###
| 2,072
| 3,688
| 33.2
| 33.2
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 6,050
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 4,286
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 4,175
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 3.53
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 3.53
| 3.53
| 1,788
| 3,155
| 21.3
| 21.3
| 0.3 |
2007-Mar-13 Tue
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 3.52
| ###
| 3.52
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 3.5
| 3.55
|
|
| 20.3
| 20.3
| ### |
2007-Mar-06 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 3.5
| ###
| 3.5
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 3.5
| ###
| 24,450
| 42,787
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 9,724
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 3.7
| 3.7
| ###
| ###
| 30,345
| ###
| 25.8
| 25.8
| 0.0 |
2007-Feb-23 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-22 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.1
| 66.1
| 0.3 |
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
| 3.7
| 3.75
| 3.7
| 3.75
| 2,350
| 8,753
| ###
| ###
| 0.3 |
2007-Feb-16 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 84.5
| 84.5
| 0.3 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Feb-05 Mon
| ###
| ###
| 3.56
| 3.57
| 18,455
| 32,849
| 22.3
| 22.3
| 0.3 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 6,949
| 0
| 71.4
| 71.4
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 3.75
| 3.75
| 3.7
| 3.7
| 6,620
| 24,659
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 63.9
| 63.9
| 0.3 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Jan-12 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 3.74
| 3.75
| 3.74
| 3.75
|
|
| 77.5
| 77.5
| 0.3 |
2007-Jan-09 Tue
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 65.6
| 65.6
| 0.3 |
2007-Jan-08 Mon
| ###
| ###
| 3.55
| 3.55
| 16,386
| 29,085
| 29.2
| 29.2
| ### |
2007-Jan-05 Fri
| 3.56
| 3.59
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Jan-04 Thu
| ###
| ###
| 3.56
| 3.56
| 8,487
| ###
| ###
| ###
| 0.3 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 61.1
| 61.1
| 0.3 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 19,140
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 6,782
| 0
| 19.1
| 19.1
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| 3.7
| ###
| 3.7
| 13,875
| ###
| ###
| ###
| 0.3 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Dec-12 Tue
| ###
| ###
| 3.55
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| 3.5
| ###
| 3.5
| ###
| 46,822
| ###
| 89.4
| 89.4
| 0.0 |
2006-Dec-08 Fri
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 80.2
| 80.2
| 0.3 |
2006-Dec-07 Thu
| 3.49
| 3.5
| 3.45
| 3.45
| 10,129
| ###
| ###
| ###
| ### |
2006-Dec-06 Wed
| 3.42
| 3.43
| 3.42
| 3.43
| 6,078
| ###
| 68.3
| 68.3
| 0.2 |
2006-Dec-05 Tue
| 3.43
| 3.43
| 3.4
| 3.42
|
|
| 35.7
| 35.7
| 0.2 |
2006-Dec-04 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 10,328
| ###
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 3.49
| 3.49
| 3.45
| 3.49
| 6,487
| ###
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| 3.43
| 3.49
| 3.43
| 3.49
|
|
| 80.9
| 80.9
| ### |
2006-Nov-29 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 59.7
| 59.7
| 0.3 |
2006-Nov-28 Tue
| 3.48
| 3.5
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| 3.28
| 3.4
| 3.26
| 3.4
|
|
| 90.3
| 90.3
| 0.2 |
2006-Nov-24 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 18.9
| 18.9
| 0.2 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 3.4
| 3.47
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| ###
| 3.49
| ###
| 3.49
|
|
| 92.4
| 92.4
| ### |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 3.4
| 3.42
| 3.27
| 3.42
|
|
| 70.9
| 70.9
| 0.2 |
2006-Nov-13 Mon
| 3.49
| 3.49
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-08 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Nov-07 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 68.1
| 68.1
| 0.3 |
2006-Nov-06 Mon
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Nov-03 Fri
| 3.43
| 3.45
| 3.4
| 3.45
| 9,488
| ###
| ###
| ###
| ### |
2006-Nov-02 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Oct-31 Tue
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 72.8
| 72.8
| 0.2 |
2006-Oct-30 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 785
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 3.28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 88
| 0
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| 3.24
| 3.25
| 3.21
| 3.21
| 24,420
| 78,876
| 21.4
| 21.4
| ### |
2006-Oct-04 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 6,540
| 20,928
| 68.8
| 68.8
| 0.2 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 3
| ###
| 17,720
| 26,580
| 88.5
| 88.5
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 3
| 3
|
|
| 26.8
| 26.8
| 0.2 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 11,959
| 0
| 87.3
| 87.3
| 0.0 |
2006-Sep-13 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Sep-12 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 36,250
| ###
| ###
| ###
| 0.2 |
2006-Sep-11 Mon
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Sep-08 Fri
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| 68.8
| 68.8
| ### |
2006-Sep-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-06 Wed
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| 3.24
| 3.24
| 33,283
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 3.22
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 5,451
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 5,580
| 0
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 5,150
| 0
| 80.6
| 80.6
| 0.0 |
2006-Aug-22 Tue
| 3.41
| 3.41
| ###
| ###
| 7,876
| 13,428
| 27.6
| 27.6
| 0.0 |
2006-Aug-21 Mon
| 3.41
| 3.42
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Aug-17 Thu
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 3.46
| 3.46
| 3.43
| 3.43
| 13,552
| 46,686
| 29.7
| 29.7
| 0.2 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 3.43
| 3.43
| 3.43
| 3.43
| 1,748
| ###
| 73.9
| 73.9
| 0.2 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| 3.43
| 3.43
| 3.43
| 3.43
| 8,875
| 30,441
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| 3.43
| 3.43
| 3.43
| 3.43
| 2,320
| 7,957
| ###
| ###
| 0.2 |
2006-Jul-31 Mon
| 3.42
| 3.42
| 3.4
| 3.41
| 5,949
| 20,286
| 32.8
| 32.8
| ### |
2006-Jul-28 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 1,440
| ###
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-25 Tue
| 3.4
| 3.5
| 3.4
| 3.5
| 2,920
| 10,074
| 89.3
| 89.3
| 0.3 |
2006-Jul-24 Mon
| 3.4
| 3.4
| ###
| ###
| 3,323
| 5,649
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 870
| 2,958
| 70.5
| 70.5
| 0.2 |
2006-Jul-19 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 3.41
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-17 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 150
| ###
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 570
| ###
| ###
| ###
| 0.3 |
2006-Jul-11 Tue
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-10 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jul-07 Fri
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| 27.9
| 27.9
| 0.2 |
2006-Jul-06 Thu
| 3.47
| 3.5
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| 3.47
| 3.47
| 3.4
| 3.4
| 6,384
| 21,929
| ###
| ###
| 0.2 |
2006-Jun-27 Tue
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jun-26 Mon
| ###
| 3.49
| ###
| 3.49
|
|
| 94.2
| 94.2
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Jun-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 2,380
| ###
| ###
| ###
| 0.2 |
2006-Jun-15 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 3,256
| 11,151
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| 3.45
| 3.48
| 3.45
| 3.45
| 6,650
| 23,042
| ###
| ###
| ### |
2006-Jun-09 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 3.48
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 3.49
| 3.49
| 3.48
| 3.48
| 5,373
| 18,724
| 34.3
| 34.3
| 0.2 |
2006-Jun-06 Tue
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| 36.8
| 36.8
| 0.2 |
2006-Jun-05 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 68.6
| 68.6
| 0.3 |
2006-Jun-02 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jun-01 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 3.5
| 3.5
| 3.45
| 3.45
| 14,755
| 51,273
| 23.0
| 23.0
| ### |
2006-May-30 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 3.58
| 3.58
| 3.55
| 3.57
|
|
| 29.7
| 29.7
| 0.3 |
2006-May-26 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 10,457
| 0
| 58.0
| 58.0
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 9,543
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 7,954
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2006-May-15 Mon
| 3.78
| 3.78
| 3.7
| 3.7
| 29,924
| ###
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 3.78
| 3.79
| 3.78
| 3.78
|
|
| 71.2
| 71.2
| 0.3 |
2006-May-11 Thu
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 68.3
| 68.3
| 0.3 |
2006-May-10 Wed
| 3.81
| 3.84
| 3.79
| 3.84
| 11,620
| ###
| 74.1
| 74.1
| 0.3 |
2006-May-09 Tue
| 3.85
| 3.85
| 3.75
| 3.75
|
|
| 13.3
| 13.3
| 0.3 |
2006-May-08 Mon
| 3.82
| 3.85
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-May-05 Fri
| 3.8
| 3.82
| 3.8
| 3.82
|
|
| 63.3
| 63.3
| 0.3 |
2006-May-04 Thu
| 3.75
| 3.8
| 3.75
| 3.8
| 4,745
| ###
| 84.1
| 84.1
| ### |
2006-May-03 Wed
| 3.87
| 3.87
| 3.75
| 3.87
| 1,455
| 5,543
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 3.86
| 3.86
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-May-01 Mon
| 3.8
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 3.8
| 3.81
| 3.8
| 3.8
|
|
| 69.0
| 69.0
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 3.85
| ###
| 3.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 874
| ###
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.81
| 3.85
| 3.8
| 3.85
|
|
| 75.7
| 75.7
| 0.3 |
2006-Apr-19 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Apr-18 Tue
| 3.85
| 3.85
| 3.81
| 3.81
| 4,554
| 17,441
| ###
| ###
| 0.3 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 4,983
| 18,686
| 72.0
| 72.0
| 0.3 |
2006-Apr-07 Fri
| 3.82
| 3.85
| 3.8
| 3.8
| 11,078
| 42,373
| ###
| ###
| ### |
2006-Apr-06 Thu
| 3.8
| 3.82
| 3.8
| 3.8
| 4,877
| 18,581
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 65.4
| 65.4
| 0.3 |
2006-Apr-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-03 Mon
| 3.86
| ###
| 3.86
| ###
| 7,875
| ###
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 12,785
| 49,222
| ###
| ###
| 0.3 |
2006-Mar-29 Wed
| 3.8
| 3.83
| 3.79
| 3.83
|
|
| 69.4
| 69.4
| ### |
2006-Mar-28 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 1,150
| 4,370
| ###
| ###
| ### |
2006-Mar-27 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 3.83
| 3.83
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 3.75
| 3.84
| 3.75
| 3.84
|
|
| 86.1
| 86.1
| 0.3 |
2006-Mar-22 Wed
| 3.79
| 3.8
| 3.75
| 3.75
|
|
| 21.7
| 21.7
| 0.3 |
2006-Mar-21 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Mar-20 Mon
| 3.76
| 3.79
| 3.75
| 3.75
|
|
| 32.9
| 32.9
| 0.3 |
2006-Mar-17 Fri
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| 68.2
| 68.2
| 0.3 |
2006-Mar-16 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Mar-15 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 69.0
| 69.0
| 0.3 |
2006-Mar-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 63.7
| 63.7
| 0.3 |
2006-Mar-08 Wed
| 3.75
| 3.85
| 3.75
| 3.85
| 17,921
| ###
| ###
| ###
| 0.3 |
2006-Mar-07 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 4,779
| 17,921
| 68.1
| 68.1
| 0.3 |
2006-Mar-06 Mon
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| 74.9
| 74.9
| ### |
2006-Mar-03 Fri
| ###
| 3.75
| ###
| 3.75
| 3,322
| 6,228
| ###
| ###
| 0.3 |
2006-Mar-02 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 678
| ###
| ###
| ###
| 0.3 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 46,081
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| 3.7
| ###
| ###
| 24,171
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 3.7
| 3.76
| 3.7
| 3.75
|
|
| 76.0
| 76.0
| 0.3 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| 3.57
| 3.7
| 3.55
| 3.7
| 16,478
| ###
| ###
| ###
| 0.3 |
2006-Feb-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-14 Tue
| 3.58
| ###
| 3.55
| 3.57
|
|
| 34.2
| 34.2
| 0.3 |
2006-Feb-13 Mon
| 3.55
| 3.58
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Feb-10 Fri
| 3.57
| 3.58
| 3.57
| 3.58
|
|
| 69.9
| 69.9
| 0.3 |
2006-Feb-09 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Feb-08 Wed
| 3.59
| 3.59
| 3.5
| 3.5
|
|
| 20.1
| 20.1
| 0.3 |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| 3.48
| 3.59
| ###
| 3.59
| 10,581
| ###
| ###
| ###
| ### |
2006-Feb-03 Fri
| 3.5
| 3.5
| 3.45
| 3.45
| 1,350
| ###
| 23.4
| 23.4
| ### |
2006-Feb-02 Thu
| 3.58
| 3.58
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| 3.59
| 3.59
| 3.59
| 3.59
| 16,755
| 60,150
| ###
| ###
| ### |
2006-Jan-31 Tue
| 3.59
| 3.59
| 3.59
| 3.59
| 27,425
| 98,455
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| 23.0
| 23.0
| ### |
2006-Jan-27 Fri
| 3.7
| 3.7
| 3.5
| ###
| 75,282
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 7,153
| ###
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| 3.71
| 3.75
| 3.71
| 3.71
| 4,047
| ###
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-13 Fri
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-12 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 72.4
| 72.4
| 0.3 |
2006-Jan-11 Wed
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-10 Tue
| 3.73
| 3.8
| 3.73
| 3.8
| 4,643
| 17,480
| ###
| ###
| ### |
2006-Jan-09 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-06 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 1,850
| ###
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-03 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 5,350
| ###
| 64.3
| 64.3
| 0.3 |
2005-Dec-30 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Dec-29 Thu
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
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
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-21 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 6,545
| 24,871
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 1,143
| 4,286
| ###
| ###
| 0.3 |
2005-Dec-16 Fri
| 3.79
| 3.8
| 3.79
| 3.8
|
|
| 69.1
| 69.1
| ### |
2005-Dec-15 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 74.1
| 74.1
| 0.3 |
2005-Dec-14 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 67.8
| 67.8
| 0.3 |
2005-Dec-13 Tue
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Dec-12 Mon
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| 70.6
| 70.6
| 0.3 |
2005-Dec-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-08 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 7,722
| 28,571
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Dec-06 Tue
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Dec-05 Mon
| 3.88
| 3.88
| 3.7
| 3.7
| 61,175
| 231,853
| ###
| ###
| 0.3 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 76.4
| 76.4
| 0.3 |
2005-Nov-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-29 Tue
| 3.86
| 3.86
| 3.85
| 3.86
| 8,250
| ###
| ###
| ###
| 0.3 |
2005-Nov-28 Mon
| 3.88
| 3.88
| 3.88
| 3.88
| 75
| ###
| ###
| ###
| 0.3 |
2005-Nov-25 Fri
| 3.87
| 3.88
| 3.87
| 3.88
| 3,750
| ###
| ###
| ###
| 0.3 |
2005-Nov-24 Thu
| 3.88
| ###
| 3.85
| 3.85
|
|
| 24.5
| 24.5
| 0.3 |
2005-Nov-23 Wed
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| 74.6
| 74.6
| 0.3 |
2005-Nov-21 Mon
| 3.83
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Nov-18 Fri
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Nov-16 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 68.4
| 68.4
| 0.3 |
2005-Nov-15 Tue
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| 90.2
| 90.2
| ### |
2005-Nov-14 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 69.0
| 69.0
| 0.3 |
2005-Nov-11 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Nov-10 Thu
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Nov-09 Wed
| 3.85
| 3.85
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| 3.87
| 3.87
| 3.85
| 3.85
|
|
| 29.8
| 29.8
| 0.3 |
2005-Nov-03 Thu
| 3.86
| 3.89
| 3.86
| 3.86
| 2,729
| 10,574
| ###
| ###
| 0.3 |
2005-Nov-02 Wed
| 3.86
| 3.86
| 3.86
| 3.86
| 420
| 1,621
| 74.2
| 74.2
| 0.3 |
2005-Nov-01 Tue
| 3.87
| 3.87
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| 3.87
| 3.87
| 1,070
| 2,070
| ###
| ###
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 485
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 8,187
| 0
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 8,650
| 0
| 82.0
| 82.0
| 0.0 |
2005-Oct-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 15,443
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 4,520
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 20,685
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 20,946
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 7,548
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 2,355
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-28 Wed
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Sep-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-26 Mon
| 3.87
| 3.87
| 3.86
| 3.86
| 2,720
| ###
| 29.6
| 29.6
| 0.3 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,245
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 3.87
| 3.87
| 2,380
| ###
| 25.2
| 25.2
| ### |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Sep-14 Wed
| 3.86
| ###
| 3.86
| 3.86
| 1,570
| ###
| 67.0
| 67.0
| 0.3 |
2005-Sep-13 Tue
| ###
| ###
| 3.86
| 3.86
| 21,354
| ###
| ###
| ###
| 0.3 |
2005-Sep-12 Mon
| 4
| 4
| 4
| 4
|
|
| 69.1
| 69.1
| 0.3 |
2005-Sep-09 Fri
| 4
| 4
| ###
| ###
| 26,879
| 53,758
| 11.0
| 11.0
| 0.0 |
2005-Sep-08 Thu
| ###
| 4
| ###
| 4
| 25,526
| 51,052
| ###
| ###
| 0.3 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 1,020
| 0
| 34.9
| 34.9
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 4,821
| 0
| 65.0
| 65.0
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 4
| 4
| 4
| 4
|
|
| 78.8
| 78.8
| 0.3 |
2005-Aug-26 Fri
| ###
| 4
| ###
| ###
| 8,451
| ###
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2005-Aug-16 Tue
| 4
| 4
| 4
| 4
|
|
| 65.7
| 65.7
| 0.3 |
2005-Aug-15 Mon
| 4
| 4
| 4
| 4
| 13,272
| 53,088
| 67.3
| 67.3
| 0.3 |
2005-Aug-12 Fri
| 4
| 4
| 4
| 4
| 20,679
| ###
| 68.6
| 68.6
| 0.3 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 22
| 0
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| 4
| 4
| 4
| 4
| 5,121
| 20,484
| 68.3
| 68.3
| 0.3 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 3.86
| 3.86
|
|
| 23.9
| 23.9
| 0.3 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 6,650
| 0
| 24.6
| 24.6
| 0.0 |
2005-Aug-04 Thu
| 3.85
| ###
| 3.85
| 3.86
|
|
| 73.1
| 73.1
| 0.3 |
2005-Aug-03 Wed
| 3.8
| 3.85
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Aug-02 Tue
| ###
| ###
| 3.85
| 3.85
| 8,223
| 15,829
| 12.4
| 12.4
| 0.3 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 4
| 4
| 3.8
| 3.8
| 19,973
| ###
| ###
| ###
| ### |
2005-Jul-28 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2005-Jul-22 Fri
| 3.8
| 3.82
| 3.8
| 3.82
|
|
| 68.3
| 68.3
| 0.3 |
2005-Jul-21 Thu
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 81.0
| 81.0
| 0.3 |
2005-Jul-20 Wed
| 3.7
| 3.8
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 2,040
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 3.56
| 3.56
| 3.51
| 3.51
|
|
| 17.8
| 17.8
| ### |
2005-Jul-13 Wed
| 3.58
| ###
| 3.52
| 3.52
|
|
| 18.3
| 18.3
| ### |
2005-Jul-12 Tue
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| 27.4
| 27.4
| ### |
2005-Jul-11 Mon
| 3.51
| 3.51
| 3.51
| 3.51
| 0
|
|
|
| ### |
2005-Jul-08 Fri
| 3.56
| 3.56
| 3.51
| 3.51
|
|
| 18.1
| 18.1
| ### |
2005-Jul-07 Thu
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Jul-06 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 3,072
| 0
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 3.57
| ###
| 14,787
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Jun-30 Thu
| 3.71
| 3.71
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| 28.8
| 28.8
| 0.3 |
2005-Jun-28 Tue
| 3.71
| 3.74
| 3.7
| 3.74
|
|
| 71.9
| 71.9
| 0.3 |
2005-Jun-27 Mon
| 3.78
| 3.78
| 3.71
| 3.71
|
|
| 26.3
| 26.3
| ### |
2005-Jun-24 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2005-Jun-23 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 2,050
| 7,687
| ###
| ###
| 0.3 |
2005-Jun-22 Wed
| 3.75
| 3.75
| 3.75
| 3.75
| 2,450
| 9,187
| ###
| ###
| 0.3 |
2005-Jun-21 Tue
| 3.75
| 3.88
| 3.75
| 3.88
|
|
| 93.0
| 93.0
| 0.3 |
2005-Jun-20 Mon
| 3.75
| 3.75
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 3.82
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 69.6
| 69.6
| 0.3 |
2005-Jun-15 Wed
| ###
| ###
| 3.82
| 3.82
| 7,659
| 14,628
| ###
| ###
| 0.3 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 4,650
| 0
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 3.82
| 3.82
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| ###
| 3.82
| ###
| 3.82
| 33,523
| 64,028
| ###
| ###
| 0.3 |
2005-Jun-08 Wed
| 3.83
| 3.83
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 4
| 4
| 4
| 4
|
|
| 71.5
| 71.5
| 0.3 |
2005-Jun-06 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 4
| ###
| 4
|
|
| 69.8
| 69.8
| 0.3 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 41,979
| 0
| 16.5
| 16.5
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-May-25 Wed
| ###
| 4.2
| ###
| ###
| 8,250
| 17,325
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| 4.2
| ###
| ###
| 9,750
| 20,475
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 1,957
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 4.2
| 4.2
| ###
| ###
| 14,672
| ###
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2005-May-18 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-16 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-13 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-12 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 73.7
| 73.7
| ### |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| 4.25
| 4.25
| ###
| ###
| 10,940
| 23,247
| 21.1
| 21.1
| 0.0 |
2005-May-09 Mon
| 4.28
| 4.28
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2005-May-05 Thu
| 4.26
| 4.26
| 4.26
| 4.26
| 0
|
|
|
| 0.3 |
2005-May-04 Wed
| ###
| 4.45
| 4.26
| 4.26
| 3,070
| ###
| 39.3
| 39.3
| 0.3 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 4.4
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2005-Apr-28 Thu
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| 30.9
| 30.9
| 0.3 |
2005-Apr-27 Wed
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 4.45
| 4.45
| 4.25
| 4.25
|
|
| 6.4
| 6.4
| ### |
2005-Apr-21 Thu
| 4.25
| 4.25
| 4.25
| 4.25
| 0
|
|
|
| ### |
2005-Apr-20 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| 4.25
| 4.25
| ###
| ###
| 5,920
| 12,580
| 29.1
| 29.1
| 0.0 |
2005-Apr-15 Fri
| 4.27
| 4.27
| 4.22
| 4.25
|
|
| 46.5
| 46.5
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 77.1
| 77.1
| ### |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| 4
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 11,322
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 17,450
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 4.42
| 4.42
| ###
| ###
| 11,558
| 25,543
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 4.45
| 4.5
| ###
| ###
| 46,256
| 104,076
| 16.7
| 16.7
| 0.0 |
2005-Mar-16 Wed
| 4.2
| 4.45
| 4.2
| 4.4
| 18,773
| ###
| 95.5
| 95.5
| 0.3 |
2005-Mar-15 Tue
| 4.2
| 4.2
| ###
| ###
| 4,325
| 9,082
| 32.3
| 32.3
| 0.0 |
2005-Mar-14 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 5,772
| 24,242
| ###
| ###
| ### |
2005-Mar-09 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-Mar-08 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2005-Mar-03 Thu
| 4
| 4
| 4
| 4
|
|
| 68.5
| 68.5
| 0.3 |
2005-Mar-02 Wed
| ###
| ###
| 4
| 4
| 25,850
| ###
| 15.9
| 15.9
| 0.3 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 6,650
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 39,250
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-22 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Feb-21 Mon
| 4.22
| 4.22
| ###
| ###
| 3,246
| 6,849
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 4.22
| ###
| 4.22
|
|
| 84.1
| 84.1
| ### |
2005-Feb-17 Thu
| 3.8
| 4.24
| 3.8
| ###
| 158,054
| 635,377
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 3.75
| 3.75
| 3.5
| 3.5
| 29,880
| ###
| 3.0
| 3.0
| 0.3 |
2005-Feb-15 Tue
| 3.8
| 3.8
| 3.76
| 3.76
| 40,241
| ###
| ###
| ###
| 0.3 |
2005-Feb-14 Mon
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.75
| 3.8
| 3.74
| 3.8
| 6,150
| 23,185
| ###
| ###
| ### |
2005-Feb-10 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Feb-08 Tue
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 72.2
| 72.2
| 0.3 |
2005-Feb-07 Mon
| 3.85
| 3.85
| 3.8
| 3.84
| 7,280
| 27,846
| ###
| ###
| 0.3 |
2005-Feb-04 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 4,250
| ###
| ###
| ###
| 0.3 |
2005-Feb-03 Thu
| 3.82
| 3.85
| 3.82
| 3.85
|
|
| 73.8
| 73.8
| 0.3 |
2005-Feb-02 Wed
| 3.8
| ###
| 3.8
| 3.8
| 9,756
| ###
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| ###
| ###
| 3.8
| 3.8
|
|
| 13.8
| 13.8
| ### |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2005-Jan-28 Fri
| 4
| 4
| ###
| 4
| 10,859
| ###
| 70.0
| 70.0
| 0.3 |
2005-Jan-27 Thu
| 4
| 4
| 4
| 4
| 750
| ###
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 4
| 4
| 4
| 4
|
|
| 72.2
| 72.2
| 0.3 |
2005-Jan-24 Mon
| ###
| 4
| ###
| 4
|
|
| 78.1
| 78.1
| 0.3 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 4,252
| 0
| 81.6
| 81.6
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Jan-14 Fri
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 4
| 4
| 4
| 4
| 11,675
| ###
| 69.1
| 69.1
| 0.3 |
2005-Jan-12 Wed
| 4
| 4
| ###
| 4
| 12,978
| 25,956
| ###
| ###
| 0.3 |
2005-Jan-11 Tue
| 4
| 4
| 4
| 4
| 24,182
| 96,728
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| 3.85
| 4
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 3.8
| 3.85
| 3.8
| 3.85
| 5,173
| 19,786
| 77.8
| 77.8
| 0.3 |
2005-Jan-06 Thu
| 3.8
| 3.83
| 3.8
| 3.8
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 83.9
| 83.9
| 0.3 |
2005-Jan-04 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 91.1
| 91.1
| 0.3 |
2004-Dec-31 Fri
| ###
| 3.7
| 3.5
| 3.5
| 19,845
| 71,442
| 2.7
| 2.7
| 0.3 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Dec-22 Wed
| ###
| 3.75
| 3.51
| 3.75
| 8,843
| ###
| 90.2
| 90.2
| 0.3 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Dec-20 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 65.2
| 65.2
| 0.3 |
2004-Dec-16 Thu
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 74.4
| 74.4
| ### |
2004-Dec-15 Wed
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| 70.2
| 70.2
| ### |
2004-Dec-14 Tue
| 3.79
| 3.79
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2004-Dec-10 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2004-Dec-09 Thu
| 3.78
| 3.78
| 3.72
| 3.72
| 3,840
| ###
| ###
| ###
| 0.3 |
2004-Dec-08 Wed
| 3.77
| 3.78
| 3.71
| 3.78
| 13,750
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 3.8
| 3.8
| 3.78
| 3.78
| 8,672
| ###
| 41.1
| 41.1
| 0.3 |
2004-Dec-06 Mon
| 3.8
| 3.8
| 3.76
| 3.79
|
|
| 37.7
| 37.7
| ### |
2004-Dec-03 Fri
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 77.4
| 77.4
| ### |
2004-Dec-02 Thu
| 3.78
| 3.78
| 3.78
| 3.78
| 0
|
|
|
| 0.3 |
2004-Dec-01 Wed
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 36.5
| 36.5
| 0.3 |
2004-Nov-30 Tue
| 3.74
| 3.8
| 3.72
| 3.8
| 39,385
| 148,087
| 83.5
| 83.5
| ### |
2004-Nov-29 Mon
| 3.79
| 3.79
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-26 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 64.8
| 64.8
| ### |
2004-Nov-24 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 21.7
| 21.7
| 0.3 |
2004-Nov-23 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 65.0
| 65.0
| 0.3 |
2004-Nov-22 Mon
| 3.8
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 3.73
| 3.8
| 3.73
| 3.8
| 7,550
| 28,425
| 83.7
| 83.7
| ### |
2004-Nov-16 Tue
| 3.7
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.8
| 3.8
| 3.59
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.88
| 3.88
| 3.85
| 3.85
|
|
| 23.2
| 23.2
| 0.3 |
2004-Nov-11 Thu
| ###
| ###
| 3.88
| 3.88
| 10,327
| ###
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| ###
| ###
| 3.89
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| 3.89
| ###
| 3.85
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 4
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Nov-03 Wed
| 3.85
| ###
| 3.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Nov-02 Tue
| 3.57
| ###
| 3.57
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 3.5
| 3.55
| 3.46
| 3.5
|
|
| 71.5
| 71.5
| 0.3 |
2004-Oct-29 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 74,470
| 256,921
| ###
| ###
| 0.3 |
2004-Oct-28 Thu
| 3.25
| 3.5
| 3.2
| 3.2
| 57,050
| ###
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Oct-26 Tue
| ###
| 3.2
| ###
| 3.2
| 13,688
| ###
| 91.0
| 91.0
| 0.2 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 34,686
| 0
| 67.4
| 67.4
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 3
| ###
| 3
| ###
| 116,072
| ###
| 84.3
| 84.3
| 0.0 |
2004-Oct-18 Mon
| 3
| ###
| 3
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2004-Oct-15 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| ###
| ###
| 3
| ###
| 9,476
| ###
| 83.5
| 83.5
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 3
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| 3
| 3
| 3
| 3
|
|
| 70.8
| 70.8
| 0.2 |
2004-Sep-30 Thu
| ###
| ###
| 3
| 3
|
|
| 30.1
| 30.1
| 0.2 |
2004-Sep-29 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2004-Sep-28 Tue
| 3
| 3
| 3
| 3
| 10,276
| 30,828
| 68.7
| 68.7
| 0.2 |
2004-Sep-27 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Sep-22 Wed
| ###
| ###
| 3
| 3
|
|
| 18.4
| 18.4
| 0.2 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Sep-20 Mon
| 3
| 3
| 3
| 3
|
|
| 72.4
| 72.4
| 0.2 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| 3
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 3
| ###
| 3
| 18,778
| ###
| 80.7
| 80.7
| 0.2 |
2004-Sep-06 Mon
| 2.85
| 2.89
| 2.85
| 2.86
| 13,522
| ###
| ###
| ###
| 0.2 |
2004-Sep-03 Fri
| 3
| 3
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2004-Sep-01 Wed
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| 10.3
| 10.3
| 0.2 |
2004-Aug-30 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2004-Aug-27 Fri
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 17,324
| ###
| ###
| ###
| 0.2 |
2004-Aug-25 Wed
| 2.78
| 2.79
| 2.78
| 2.79
| 2,980
| ###
| 70.9
| 70.9
| ### |
2004-Aug-24 Tue
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2004-Aug-20 Fri
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Aug-18 Wed
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Aug-17 Tue
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Aug-16 Mon
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Aug-12 Thu
| 2.85
| 2.85
| 2.75
| 2.75
| 22,182
| ###
| 7.7
| 7.7
| ### |
2004-Aug-11 Wed
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-10 Tue
| 2.76
| 2.84
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 31.5
| 31.5
| ### |
2004-Aug-06 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 2.83
| 2.83
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Aug-03 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 2.75
| 2.75
| 2.71
| 2.75
| 8,456
| 23,084
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 180
| ###
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| 90.2
| 90.2
| ### |
2004-Jul-27 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 74.4
| 74.4
| 0.2 |
2004-Jul-23 Fri
| 2.7
| 2.74
| 2.7
| 2.7
| 23,540
| 64,028
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-21 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.73
| 2.85
| 2.7
| 2.7
| 20,579
| ###
| ###
| ###
| 0.2 |
2004-Jul-16 Fri
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| 2.71
| ###
| 2.71
|
|
| 90.3
| 90.3
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2004-Jul-12 Mon
| 2.75
| 2.75
| 2.7
| 2.72
|
|
| 23.9
| 23.9
| 0.2 |
2004-Jul-09 Fri
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| 27.4
| 27.4
| ### |
2004-Jul-08 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 67.6
| 67.6
| 0.2 |
2004-Jul-07 Wed
| 2.86
| 2.88
| 2.86
| 2.87
| 11,050
| ###
| ###
| ###
| ### |
2004-Jul-06 Tue
| 2.86
| 2.88
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jul-05 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2004-Jul-01 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| ###
| ###
| 2.87
| 2.87
| 1,986
| 2,849
| ###
| ###
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 2.85
| ###
| 2.85
| 2.87
|
|
| 77.8
| 77.8
| ### |
2004-Jun-23 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 3
| 3
| 3
| 3
| 179
| ###
| 71.7
| 71.7
| 0.2 |
2004-Jun-17 Thu
| 3
| 3
| 3
| 3
|
|
| 67.5
| 67.5
| 0.2 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 8,179
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 3
| 3
| ###
| ###
| 8,622
| ###
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 3
| 3
| 3
| 3
|
|
| 71.8
| 71.8
| 0.2 |
2004-Jun-11 Fri
| 3
| 3
| 3
| 3
|
|
| 71.9
| 71.9
| 0.2 |
2004-Jun-10 Thu
| 3
| 3
| 3
| 3
| 52,024
| 156,072
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| 3
| 3
| ###
| ###
| 17,826
| ###
| 14.5
| 14.5
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| 3
| 89,355
| 0
| 93.6
| 93.6
| 0.2 |
2004-Jun-04 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 2.85
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2004-Jun-02 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| 2.85
| 2.86
|
|
| 12.1
| 12.1
| 0.2 |
2004-May-28 Fri
| 3.23
| 3.23
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 2.5
| ###
| 2.5
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
|