End of day Prices (full format), 2400 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 |
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 |
|