End of day Prices (full format), 3600 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2009-Dec-09 Wed
| 27.57
| ###
| 27.22
| ###
| 871,227
| ###
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 27.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,066,524
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 27.4
| ###
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2009-Dec-03 Thu
| 27.28
| 27.85
| ###
| 27.78
|
|
| 80.0
| 80.0
| 2.0 |
2009-Dec-02 Wed
| 27.23
| ###
| ###
| ###
| 1,033,747
| 0
| 70.0
| 70.0
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 26.71
| ###
| 26.52
| 765,350
| 10,221,249
| ###
| ###
| 1.9 |
2009-Nov-27 Fri
| ###
| 26.41
| 25.52
| 25.85
|
|
| 32.2
| 32.2
| ### |
2009-Nov-26 Thu
| ###
| 27.48
| 26.77
| 26.77
| 1,118,140
| 30,329,547
| 28.4
| 28.4
| 1.9 |
2009-Nov-25 Wed
| ###
| ###
| 26.83
| 27
| 950,989
| ###
| 35.5
| 35.5
| 1.9 |
2009-Nov-24 Tue
| 27.45
| 27.49
| ###
| 27
|
|
| 28.2
| 28.2
| 1.9 |
2009-Nov-23 Mon
| ###
| 27.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 26.88
| ###
| 26.56
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 26.81
| ###
| 809,445
| ###
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 27.25
| ###
| ###
| 26.86
| 1,299,176
| 0
| 26.2
| 26.2
| 1.9 |
2009-Nov-17 Tue
| ###
| 27.84
| ###
| 27.47
|
|
| 43.6
| 43.6
| 2.0 |
2009-Nov-16 Mon
| 27
| ###
| 27
| ###
| 511,156
| ###
| 76.1
| 76.1
| 0.0 |
2009-Nov-13 Fri
| ###
| 27.45
| ###
| ###
| 794,243
| 10,900,985
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 28
| 26.87
| ###
| 819,943
| ###
| 11.3
| 11.3
| 0.0 |
2009-Nov-11 Wed
| 27.72
| 27.83
| ###
| 27.57
| 1,120,740
| ###
| 32.6
| 32.6
| ### |
2009-Nov-10 Tue
| 27.44
| 27.77
| ###
| 27.58
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| 27.59
| ###
| 26.86
| ###
| 1,058,021
| 14,209,222
| 16.8
| 16.8
| 0.0 |
2009-Nov-06 Fri
| 26.25
| ###
| ###
| 27.48
|
|
| ###
| ###
| 2.0 |
2009-Nov-05 Thu
| ###
| 26.4
| 25.41
| 25.55
|
|
| ###
| ###
| 1.8 |
2009-Nov-04 Wed
| 25.74
| 25.75
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Nov-03 Tue
| 25.7
| ###
| ###
| 25.47
| 1,455,751
| 0
| 30.5
| 30.5
| ### |
2009-Nov-02 Mon
| 25.7
| 25.87
| 25.4
| 25.5
| 1,398,476
| ###
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 27
| 26.29
| 26.4
| 1,560,177
| ###
| 26.5
| 26.5
| 1.9 |
2009-Oct-29 Thu
| 27
| ###
| 25.53
| 25.7
| 3,321,979
| ###
| 16.1
| 16.1
| 1.8 |
2009-Oct-28 Wed
| 26.75
| 27.52
| 26.7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2009-Oct-27 Tue
| 28.87
| ###
| 26.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 28.89
| ###
| 28.5
| 29
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 1,070,758
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| 29.78
| ###
| ###
| 29.45
| 642,681
| 0
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| 29.71
| 29.8
|
|
| 34.7
| 34.7
| 2.1 |
2009-Oct-20 Tue
| 29.58
| 30.28
| 29.58
| ###
| 990,046
| 29,632,076
| 74.3
| 74.3
| 0.0 |
2009-Oct-19 Mon
| 29.85
| ###
| 29.25
| 29.43
|
|
| 28.3
| 28.3
| 2.1 |
2009-Oct-16 Fri
| 30.47
| 30.47
| 29.75
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 30.25
| 982,788
| 0
| 75.2
| 75.2
| ### |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 30.2
| 30.2
| ###
| 29.79
|
|
| ###
| ###
| 2.1 |
2009-Oct-12 Mon
| 29.7
| ###
| 29.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 30.2
| ###
| ###
| 29.27
|
|
| ###
| ###
| ### |
2009-Oct-07 Wed
| 29.5
| 30.86
| 29.41
| ###
| 1,199,644
| 36,151,271
| 88.5
| 88.5
| 0.0 |
2009-Oct-06 Tue
| 28.86
| 29.44
| 28.8
| ###
| 641,651
| 18,684,877
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| 28.75
| ###
| ###
| ###
| 453,388
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 29
| 29.27
| ###
| ###
| 836,152
| 12,237,084
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 29.74
| 30.79
| ###
| 29.48
| 1,143,454
| 17,603,474
| ###
| ###
| 2.1 |
2009-Sep-30 Wed
| ###
| 29.73
| 29.48
| 29.71
| 724,371
| ###
| 68.5
| 68.5
| 2.1 |
2009-Sep-29 Tue
| 29.7
| 29.88
| 29.49
| ###
| 813,670
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 29.23
| ###
| 29.2
| 29.56
|
|
| 81.5
| 81.5
| ### |
2009-Sep-25 Fri
| ###
| 29.5
| 28.82
| ###
| 1,371,647
| 39,997,226
| 36.0
| 36.0
| 0.0 |
2009-Sep-24 Thu
| ###
| 29.46
| ###
| ###
| 1,468,678
| 21,633,626
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 29.7
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2009-Sep-22 Tue
| 29
| ###
| ###
| 29.2
|
|
| 76.7
| 76.7
| 2.1 |
2009-Sep-21 Mon
| 29
| 29.48
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 29.54
| 29.79
| 29.2
| 29.27
| 1,650,873
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| 28.8
| ###
| 28.8
| 29.47
| 1,046,685
| ###
| 78.2
| 78.2
| ### |
2009-Sep-15 Tue
| 28.4
| 28.8
| ###
| 28.72
| 1,410,522
| ###
| 77.0
| 77.0
| ### |
2009-Sep-14 Mon
| 28.75
| 28.77
| ###
| ###
| 1,071,947
| 15,419,957
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 29.45
| 28.51
| 28.75
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 29.21
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Sep-09 Wed
| 29.42
| ###
| 29.42
| 29.48
| 1,404,347
| 20,657,944
| ###
| ###
| 2.1 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 1,248,949
| 0
| 76.6
| 76.6
| 0.0 |
2009-Sep-04 Fri
| ###
| 28.72
| ###
| 28.55
|
|
| 78.0
| 78.0
| ### |
2009-Sep-03 Thu
| ###
| 28.2
| ###
| 27.79
|
|
| 23.6
| 23.6
| 2.0 |
2009-Sep-02 Wed
| 28
| 28.52
| 27.51
| 27.88
| 1,584,673
| ###
| 33.0
| 33.0
| ### |
2009-Sep-01 Tue
| ###
| ###
| 28
| 28.84
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| 28.2
| 28.47
|
|
| 20.8
| 20.8
| ### |
2009-Aug-28 Fri
| 28.49
| 29.72
| ###
| ###
| 1,347,883
| 20,029,541
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 28.78
|
|
| ###
| ###
| 2.1 |
2009-Aug-26 Wed
| ###
| ###
| ###
| 28.78
| 1,437,822
| 0
| ###
| ###
| 2.1 |
2009-Aug-25 Tue
| ###
| ###
| ###
| 27.54
| 2,584,454
| 0
| 92.1
| 92.1
| 2.0 |
2009-Aug-24 Mon
| 25.4
| 26.47
| 25.21
| 25.83
|
|
| ###
| ###
| 1.8 |
2009-Aug-21 Fri
| 27
| 27.8
| ###
| 26.84
|
|
| 45.4
| 45.4
| 1.9 |
2009-Aug-20 Thu
| 28.25
| 28.73
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2009-Aug-19 Wed
| 27.55
| 28.23
| 27.53
| 27.82
|
|
| ###
| ###
| 2.0 |
2009-Aug-18 Tue
| ###
| ###
| 26.53
| 26.72
| 929,853
| ###
| ###
| ###
| 1.9 |
2009-Aug-17 Mon
| 27.25
| 27.83
| 26.51
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Aug-14 Fri
| 27.47
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Aug-13 Thu
| 25.75
| ###
| ###
| ###
| 810,523
| 0
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 25.53
| 25.7
| ###
| 25.43
| 1,259,447
| ###
| 29.0
| 29.0
| ### |
2009-Aug-11 Tue
| ###
| ###
| 25.53
| 26
|
|
| 74.3
| 74.3
| 1.9 |
2009-Aug-10 Mon
| 25.7
| 25.83
| ###
| 25.45
| 818,177
| 10,566,755
| 31.4
| 31.4
| 1.8 |
2009-Aug-07 Fri
| ###
| 25.76
| ###
| 25.55
| 831,829
| 10,713,957
| ###
| ###
| 1.8 |
2009-Aug-06 Thu
| 25.5
| ###
| 25.42
| 25.51
| 536,959
| 6,824,748
| ###
| ###
| 1.8 |
2009-Aug-05 Wed
| 25.88
| ###
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2009-Aug-04 Tue
| 26.55
| 27
| 25.81
| 25.86
| 1,116,072
| 29,469,881
| ###
| ###
| 1.8 |
2009-Aug-03 Mon
| 25.54
| 26.55
| 25.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 25.55
| ###
| ###
| 25.81
| 1,005,885
| 0
| 70.2
| 70.2
| ### |
2009-Jul-30 Thu
| 25
| ###
| 24.81
| 25.2
|
|
| ###
| ###
| 1.8 |
2009-Jul-29 Wed
| 25.48
| ###
| ###
| ###
| 881,849
| 0
| 30.0
| 30.0
| 0.0 |
2009-Jul-28 Tue
| 25.54
| ###
| 24.85
| 25.58
| 1,434,378
| 17,822,146
| ###
| ###
| 1.8 |
2009-Jul-27 Mon
| ###
| 25.48
| ###
| ###
| 910,680
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| 23.88
| 24.48
|
|
| 75.1
| 75.1
| 1.7 |
2009-Jul-22 Wed
| 23.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| 23.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 23.5
| ###
| 23.24
| 23.72
| 763,346
| 8,870,080
| ###
| ###
| 1.7 |
2009-Jul-17 Fri
| 23.59
| 23.59
| ###
| 23
| 1,052,848
| 12,418,342
| 16.7
| 16.7
| 1.6 |
2009-Jul-16 Thu
| 23.74
| 23.88
| ###
| ###
| 1,196,656
| 14,288,072
| 23.0
| 23.0
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 939,352
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 21.8
| 22.2
| 21.71
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Jul-13 Mon
| 20.8
| 21.57
| 20.75
| 21.25
|
|
| 90.7
| 90.7
| 1.5 |
2009-Jul-10 Fri
| ###
| 21.29
| 20.76
| 20.8
|
|
| 19.6
| 19.6
| 1.5 |
2009-Jul-09 Thu
| 21
| 21.49
| ###
| ###
| 1,035,478
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 21.53
| 20.23
| 21.48
| 2,326,021
| ###
| 83.7
| 83.7
| 1.5 |
2009-Jul-07 Tue
| 22.2
| 22.26
| 21.5
| 21.7
|
|
| ###
| ###
| 1.6 |
2009-Jul-06 Mon
| 22.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| 23.26
| 22.51
| 22.85
|
|
| 70.2
| 70.2
| 1.6 |
2009-Jul-02 Thu
| 23.4
| 23.74
| ###
| ###
| 598,271
| 7,101,476
| 28.9
| 28.9
| 0.0 |
2009-Jul-01 Wed
| ###
| 23.52
| 22.7
| ###
| 788,789
| ###
| 77.8
| 77.8
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| 23.54
| 23.81
| 949,487
| ###
| 73.2
| 73.2
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,047,556
| 0
| 28.1
| 28.1
| 0.0 |
2009-Jun-25 Thu
| 22.79
| ###
| 22.71
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Jun-24 Wed
| 22.56
| ###
| 22.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Jun-23 Tue
| ###
| 23.49
| ###
| ###
| 1,587,070
| ###
| 31.6
| 31.6
| 0.0 |
2009-Jun-22 Mon
| 24.53
| ###
| ###
| 24.4
| 1,051,058
| 0
| 39.6
| 39.6
| 1.7 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 1,100,283
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 22.46
| ###
| 1,460,957
| 16,406,547
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 23.41
| 23.49
| 22.25
| ###
| 2,018,656
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 24.76
| ###
| ###
| 1,551,974
| ###
| 24.9
| 24.9
| 0.0 |
2009-Jun-15 Mon
| ###
| 25.87
| ###
| ###
| 1,169,478
| ###
| 76.4
| 76.4
| 0.0 |
2009-Jun-12 Fri
| 25.74
| 25.82
| ###
| ###
| 1,341,586
| 17,319,875
| 20.7
| 20.7
| 0.0 |
2009-Jun-11 Thu
| 24
| ###
| ###
| 25.4
| 910,040
| 0
| 90.9
| 90.9
| 1.8 |
2009-Jun-10 Wed
| ###
| ###
| ###
| 23.87
| 1,943,922
| 0
| 85.6
| 85.6
| ### |
2009-Jun-09 Tue
| 23.26
| 23.47
| 22.5
| 22.5
| 1,340,486
| 30,811,070
| 20.3
| 20.3
| 1.6 |
2009-Jun-05 Fri
| 22.76
| ###
| 22.56
| 22.8
| 1,867,079
| 21,060,651
| 70.4
| 70.4
| 1.6 |
2009-Jun-04 Thu
| ###
| 23.41
| ###
| 22.55
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| 23.79
| ###
| ###
| 932,945
| 11,097,380
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 23
| 23.4
| 22.88
| ###
| 1,411,259
| ###
| 69.3
| 69.3
| 0.0 |
2009-Jun-01 Mon
| 22.56
| 22.81
| 21.77
| 22.57
| 1,085,226
| 24,189,687
| 61.7
| 61.7
| 1.6 |
2009-May-29 Fri
| ###
| 22.77
| ###
| 22.5
|
|
| 74.3
| 74.3
| 1.6 |
2009-May-28 Thu
| ###
| ###
| 21.75
| ###
| 1,059,080
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 22.75
| ###
| 22.75
|
|
| 86.9
| 86.9
| 1.6 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 21.2
| 21.79
| ###
| 21.57
|
|
| 81.3
| 81.3
| ### |
2009-May-22 Fri
| ###
| 21.2
| ###
| 20.86
| 1,028,477
| 10,901,856
| 36.3
| 36.3
| 1.5 |
2009-May-21 Thu
| ###
| 21.88
| 20.53
| ###
| 1,094,389
| ###
| 81.5
| 81.5
| 0.0 |
2009-May-20 Wed
| 21.53
| 21.54
| ###
| 20.88
| 982,459
| 10,581,083
| ###
| ###
| ### |
2009-May-19 Tue
| 21.59
| ###
| 21.2
| 21.44
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| 21.55
| 21.55
| 20.51
| 20.51
| 1,017,073
| 21,389,045
| 16.5
| 16.5
| ### |
2009-May-15 Fri
| 21.77
| ###
| 21.77
| 22
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| 21
| ###
| ###
| ###
| 1,475,724
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 22.5
| 22.5
| 21.8
| 21.8
|
|
| 17.3
| 17.3
| 1.6 |
2009-May-12 Tue
| 22.83
| ###
| ###
| ###
| 1,445,087
| 0
| 37.4
| 37.4
| 0.0 |
2009-May-11 Mon
| 24.28
| 24.83
| ###
| 23.45
| 1,762,580
| ###
| ###
| ###
| 1.7 |
2009-May-08 Fri
| 21.45
| 23.21
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2009-May-07 Thu
| 20.75
| 22.4
| 20.7
| 21.52
|
|
| ###
| ###
| 1.5 |
2009-May-06 Wed
| 20.45
| 20.59
| 19.59
| ###
| 1,178,751
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 20.5
| 20.73
| 20.25
| 20.45
| 1,909,755
| 39,130,879
| ###
| ###
| ### |
2009-May-04 Mon
| 18.86
| 19.89
| 18.77
| 19.89
| 1,085,184
| ###
| 86.1
| 86.1
| ### |
2009-May-01 Fri
| ###
| 18.72
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2009-Apr-30 Thu
| 18.41
| ###
| 18.21
| 18.27
|
|
| 25.8
| 25.8
| ### |
2009-Apr-29 Wed
| ###
| 18.52
| 17.81
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2009-Apr-27 Mon
| ###
| 19.28
| 18.5
| ###
| 839,454
| 15,857,286
| 31.0
| 31.0
| 0.0 |
2009-Apr-24 Fri
| 19.55
| ###
| ###
| ###
| 704,180
| 0
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 18.75
| ###
| 18.49
| 19.24
|
|
| ###
| ###
| 1.4 |
2009-Apr-22 Wed
| 18.74
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Apr-21 Tue
| 18.74
| ###
| 18.43
| ###
| 782,741
| 7,212,958
| 34.5
| 34.5
| 0.0 |
2009-Apr-20 Mon
| 19.79
| ###
| ###
| 19.2
| 509,370
| 0
| ###
| ###
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2009-Apr-16 Thu
| 18.72
| ###
| 18.45
| 18.72
| 850,286
| 7,843,888
| 65.3
| 65.3
| 1.3 |
2009-Apr-15 Wed
| ###
| 18.76
| ###
| 18.58
| 781,544
| 7,330,882
| 70.0
| 70.0
| 1.3 |
2009-Apr-14 Tue
| ###
| ###
| 18.55
| 18.58
|
|
| ###
| ###
| 1.3 |
2009-Apr-09 Thu
| ###
| 18.54
| 17.8
| 18.54
| 863,545
| ###
| ###
| ###
| 1.3 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,205,255
| 0
| 34.0
| 34.0
| 0.0 |
2009-Apr-07 Tue
| 18.25
| 18.52
| 17.89
| ###
| 785,925
| ###
| 35.7
| 35.7
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 17.78
| 18.28
|
|
| 22.8
| 22.8
| 1.3 |
2009-Apr-03 Fri
| 19.22
| ###
| ###
| 18.47
| 1,294,387
| 0
| ###
| ###
| ### |
2009-Apr-02 Thu
| ###
| 19.44
| 17.78
| ###
| 1,437,889
| ###
| 87.7
| 87.7
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,890,757
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 18.49
| ###
| ###
| 18.44
| 1,043,878
| 0
| ###
| ###
| 1.3 |
2009-Mar-26 Thu
| 18.2
| ###
| ###
| ###
| 1,616,175
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 18.5
| ###
| 17.8
| 17.84
|
|
| 11.0
| 11.0
| 1.3 |
2009-Mar-24 Tue
| 18.5
| ###
| 18.46
| ###
| 1,389,243
| ###
| 76.3
| 76.3
| 0.0 |
2009-Mar-23 Mon
| 17.28
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 18.58
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2009-Mar-19 Thu
| 17.75
| ###
| 17.7
| 17.8
|
|
| 69.5
| 69.5
| ### |
2009-Mar-18 Wed
| 17.89
| 18.42
| ###
| ###
| 1,643,983
| 15,141,083
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 17.59
| 18.23
| ###
| 16.85
|
|
| 9.7
| 9.7
| ### |
2009-Mar-13 Fri
| 16.45
| ###
| 16.26
| 17.4
| 1,737,051
| 14,122,224
| 85.7
| 85.7
| 1.2 |
2009-Mar-12 Thu
| ###
| 16.81
| 15.85
| 15.85
| 615,680
| 10,054,054
| 10.8
| 10.8
| 1.1 |
2009-Mar-11 Wed
| 16.25
| 16.74
| ###
| 16.59
| 1,027,083
| 8,596,684
| ###
| ###
| 1.2 |
2009-Mar-10 Tue
| 15.5
| 15.84
| ###
| 15.7
|
|
| ###
| ###
| ### |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 14.53
| 14.85
| 1,045,244
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 15.22
| 15.78
| ###
| ###
| 1,505,023
| ###
| 29.1
| 29.1
| 0.0 |
2009-Mar-04 Wed
| 14.82
| ###
| 14.59
| 14.75
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| 14.8
| 15.2
| 1,594,546
| 11,799,640
| 76.0
| 76.0
| 1.1 |
2009-Mar-02 Mon
| 15.52
| 15.59
| ###
| 15.42
| 1,201,853
| 9,368,444
| 38.8
| 38.8
| ### |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-Feb-26 Thu
| 14.83
| ###
| 14.8
| ###
| 1,978,646
| 14,641,980
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 14.25
| 14.73
| ###
| ###
| 1,835,982
| ###
| 88.8
| 88.8
| 0.0 |
2009-Feb-24 Tue
| ###
| 13.47
| ###
| 13.4
|
|
| 83.6
| 83.6
| 1.0 |
2009-Feb-23 Mon
| ###
| ###
| 12.8
| ###
| 1,354,820
| 8,670,848
| 38.9
| 38.9
| 0.0 |
2009-Feb-20 Fri
| ###
| 13.59
| ###
| 13.4
|
|
| 79.2
| 79.2
| 1.0 |
2009-Feb-19 Thu
| ###
| 13.72
| 13.24
| 13.58
| 1,879,175
| 25,331,279
| 76.8
| 76.8
| ### |
2009-Feb-18 Wed
| ###
| 13.49
| 13.22
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Feb-17 Tue
| 13.59
| 13.89
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| 13.89
| ###
| ###
| 839,876
| ###
| 22.2
| 22.2
| 0.0 |
2009-Feb-13 Fri
| 12.89
| 13.7
| 12.85
| ###
| 947,880
| ###
| 89.2
| 89.2
| 0.0 |
2009-Feb-12 Thu
| 12.25
| ###
| 12.25
| 12.79
|
|
| 87.6
| 87.6
| ### |
2009-Feb-11 Wed
| ###
| 12.2
| ###
| ###
| 874,940
| ###
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 12.42
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Feb-09 Mon
| 12.29
| 12.29
| ###
| ###
| 2,434,546
| 14,960,285
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| 12.29
| 11.81
| ###
| 1,599,873
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| 11.75
| 2,839,584
| 0
| 29.9
| 29.9
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 2,180,383
| 0
| 7.8
| 7.8
| 0.0 |
2009-Feb-03 Tue
| 13.52
| 13.53
| ###
| ###
| 1,240,084
| ###
| 17.4
| 17.4
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2009-Jan-30 Fri
| 14.5
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2009-Jan-29 Thu
| ###
| 14.85
| 14.5
| 14.85
|
|
| 83.8
| 83.8
| ### |
2009-Jan-28 Wed
| 13.2
| ###
| 13.2
| ###
| 601,853
| 3,972,229
| 93.8
| 93.8
| 0.0 |
2009-Jan-27 Tue
| 12.81
| 13.27
| 12.8
| ###
| 971,751
| 12,666,774
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 12.55
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2009-Jan-22 Thu
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 12.79
| 13.44
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2009-Jan-20 Tue
| 13.85
| 13.85
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2009-Jan-19 Mon
| ###
| 14.25
| 13.85
| ###
| 834,889
| ###
| 77.7
| 77.7
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| 13.7
|
|
| 84.8
| 84.8
| 1.0 |
2009-Jan-15 Thu
| 13.51
| 13.72
| 13.21
| ###
| 815,778
| 10,984,450
| 33.9
| 33.9
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 14.5
| 14.87
| 497,647
| 3,607,940
| ###
| ###
| 1.1 |
2009-Jan-09 Fri
| ###
| ###
| 14.76
| ###
| 817,674
| ###
| 76.1
| 76.1
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| 14.57
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 15.79
| ###
| 15.75
| ###
| 2,135,682
| ###
| 70.3
| 70.3
| 0.0 |
2009-Jan-06 Tue
| ###
| 15.57
| ###
| 15.27
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| 14.55
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 14.24
| ###
| ###
| 442,885
| 3,153,341
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2008-Dec-30 Tue
| 13.45
| ###
| 13.43
| ###
| 396,221
| 2,660,624
| 80.4
| 80.4
| 0.0 |
2008-Dec-29 Mon
| ###
| 13.45
| 12.84
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Dec-24 Wed
| 12.25
| ###
| ###
| 12.55
| 311,246
| 0
| ###
| ###
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| 12.28
| 1,359,577
| 0
| ###
| ###
| 0.9 |
2008-Dec-22 Mon
| 13.7
| 13.7
| 12.57
| 12.78
|
|
| ###
| ###
| 0.9 |
2008-Dec-19 Fri
| ###
| ###
| 13.27
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| 14.49
| 2,536,883
| 0
| ###
| ###
| ### |
2008-Dec-17 Wed
| 14.72
| 14.75
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Dec-16 Tue
| ###
| 14.54
| 13.56
| ###
| 1,489,921
| ###
| 12.6
| 12.6
| 0.0 |
2008-Dec-15 Mon
| 13.89
| 14.8
| 13.78
| ###
| 1,184,024
| ###
| 87.6
| 87.6
| 0.0 |
2008-Dec-12 Fri
| ###
| 13.75
| 12.89
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Dec-11 Thu
| ###
| 13.5
| 12.75
| 13.46
| 1,100,582
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| 13.29
| 12.55
| ###
| 1,429,188
| ###
| 69.0
| 69.0
| 0.0 |
2008-Dec-09 Tue
| ###
| 13.49
| ###
| ###
| 1,535,578
| 10,357,473
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 11.54
| 12.48
| 11.46
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Dec-05 Fri
| 11.85
| ###
| 11.26
| 11.26
|
|
| 15.6
| 15.6
| 0.8 |
2008-Dec-04 Thu
| 12.29
| 12.29
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| 12.56
|
|
| ###
| ###
| 0.9 |
2008-Dec-01 Mon
| 13.89
| ###
| ###
| ###
| 840,146
| 0
| 9.6
| 9.6
| 0.0 |
2008-Nov-28 Fri
| ###
| 13.89
| ###
| 13.42
|
|
| 75.4
| 75.4
| 1.0 |
2008-Nov-27 Thu
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 11.49
| 11.85
| 11.4
| 11.7
| 2,645,484
| 30,753,751
| ###
| ###
| 0.8 |
2008-Nov-24 Mon
| 11.58
| 11.75
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Nov-21 Fri
| 11.45
| 11.77
| ###
| 11.42
| 2,108,475
| 12,408,375
| ###
| ###
| 0.8 |
2008-Nov-20 Thu
| 12.23
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 13.2
| 13.47
| ###
| 13.29
| 1,807,851
| 12,175,876
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| 13.43
| ###
| ###
| 1,001,081
| 6,722,258
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 12.52
| 13.23
| 616,082
| 3,856,673
| 86.9
| 86.9
| 0.9 |
2008-Nov-14 Fri
| ###
| ###
| 12.46
| 12.85
|
|
| 30.0
| 30.0
| 0.9 |
2008-Nov-13 Thu
| 12.8
| 12.8
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 13.8
| ###
| 13.52
| 13.75
| 847,680
| ###
| ###
| ###
| 1.0 |
2008-Nov-11 Tue
| 14.8
| 14.83
| 13.8
| ###
| 1,282,184
| ###
| 21.1
| 21.1
| 0.0 |
2008-Nov-10 Mon
| 15.73
| ###
| ###
| ###
| 1,295,740
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 15.89
| ###
| 14.74
| 15.25
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 17.58
| 17.58
| 16.55
| 16.85
|
|
| 21.5
| 21.5
| ### |
2008-Nov-05 Wed
| ###
| ###
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2008-Nov-04 Tue
| 16.2
| ###
| 15.89
| ###
| 1,076,420
| 8,552,156
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 16.7
| ###
| 16.5
|
|
| 81.2
| 81.2
| 1.2 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Oct-30 Thu
| ###
| 15.25
| 14.4
| 14.5
|
|
| ###
| ###
| 1.0 |
2008-Oct-29 Wed
| ###
| 15.2
| ###
| 14.51
| 3,035,847
| ###
| 32.1
| 32.1
| ### |
2008-Oct-28 Tue
| 14.4
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Oct-27 Mon
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 17.4
| ###
| 15.56
| 15.86
| 1,248,776
| 9,715,477
| ###
| ###
| 1.1 |
2008-Oct-23 Thu
| 19.24
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 20
| ###
| ###
| ###
| 1,063,673
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 19.5
| 20.81
| 19.48
| 20
|
|
| ###
| ###
| 1.4 |
2008-Oct-20 Mon
| 18.2
| 18.74
| 17.7
| ###
| 2,297,187
| 41,854,747
| 34.1
| 34.1
| 0.0 |
2008-Oct-17 Fri
| ###
| 20.45
| 16.85
| 17.46
|
|
| 6.5
| 6.5
| 1.2 |
2008-Oct-16 Thu
| ###
| 20.2
| 18.54
| 19.7
|
|
| ###
| ###
| 1.4 |
2008-Oct-15 Wed
| 23
| 23
| 20.85
| 22.5
| 2,859,079
| ###
| ###
| ###
| 1.6 |
2008-Oct-14 Tue
| 25
| 26
| 23.27
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 22.45
| 1,191,480
| 0
| 70.8
| 70.8
| ### |
2008-Oct-10 Fri
| 22
| ###
| ###
| 21.52
|
|
| 52.9
| 52.9
| 1.5 |
2008-Oct-09 Thu
| 24
| ###
| 22.54
| 24
|
|
| ###
| ###
| 1.7 |
2008-Oct-08 Wed
| 24.7
| 26
| 24.45
| 24.47
| 863,980
| ###
| 47.9
| 47.9
| 1.7 |
2008-Oct-07 Tue
| ###
| ###
| 23.4
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 25.8
| ###
| 930,728
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-03 Fri
| 29.7
| 29.85
| 28.76
| 28.76
|
|
| 19.0
| 19.0
| 2.1 |
2008-Oct-02 Thu
| 31.5
| 31.5
| 30.21
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Oct-01 Wed
| 31.75
| 31.83
| ###
| 31.2
|
|
| 25.7
| 25.7
| 2.2 |
2008-Sep-30 Tue
| ###
| 31.5
| 30.2
| ###
| 1,247,327
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 34.85
| 34.85
| ###
| 33.55
|
|
| 22.9
| 22.9
| ### |
2008-Sep-26 Fri
| 34.5
| 34.85
| 33.74
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Sep-25 Thu
| ###
| 34.81
| ###
| 34.21
| 397,525
| 6,918,922
| ###
| ###
| ### |
2008-Sep-24 Wed
| 32.86
| ###
| 32.26
| ###
| 719,922
| 11,612,341
| 66.5
| 66.5
| 0.0 |
2008-Sep-23 Tue
| 32.2
| 33.51
| ###
| 32.85
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| 32.85
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Sep-19 Fri
| 30.75
| ###
| ###
| ###
| 1,108,956
| 0
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 30.25
| 29
| ###
| 1,897,729
| 56,220,221
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 30.78
| 31.43
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 31.28
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Sep-15 Mon
| 31.26
| 32.54
| 31.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 31.81
| ###
| 31.49
| 1,300,850
| ###
| 71.0
| 71.0
| ### |
2008-Sep-11 Thu
| ###
| ###
| 30.53
| 30.85
| 1,864,048
| ###
| 37.8
| 37.8
| ### |
2008-Sep-10 Wed
| 31.8
| 32.74
| 31.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 33.8
| ###
| ###
| 33.21
|
|
| 27.2
| 27.2
| 2.4 |
2008-Sep-08 Mon
| 33.25
| 34.22
| ###
| 33.8
| 579,852
| ###
| 73.5
| 73.5
| 2.4 |
2008-Sep-05 Fri
| ###
| 33.46
| 32.54
| 32.8
| 2,165,051
| 71,446,683
| ###
| ###
| 2.3 |
2008-Sep-04 Thu
| ###
| 35.85
| 33.75
| 34.82
| 1,128,688
| 39,278,342
| 29.7
| 29.7
| 2.5 |
2008-Sep-03 Wed
| 36.5
| ###
| 35.5
| ###
| 933,725
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 37.85
| ###
| ###
| 37.4
| 423,046
| 0
| 22.3
| 22.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| 37.48
|
|
| 75.9
| 75.9
| 2.7 |
2008-Aug-29 Fri
| ###
| ###
| 36.42
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Aug-28 Thu
| 35.81
| ###
| 35.73
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 35.8
| 568,189
| 0
| ###
| ###
| 2.6 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 35.56
|
|
| 72.8
| 72.8
| 2.5 |
2008-Aug-25 Mon
| 35.5
| ###
| ###
| ###
| 552,476
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 35.55
| 35.55
| 34.46
| 34.79
| 763,085
| ###
| 14.9
| 14.9
| 2.5 |
2008-Aug-21 Thu
| 34.23
| ###
| ###
| ###
| 576,887
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 33.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 35.42
| 33.22
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-18 Mon
| 34.7
| 35.41
| 34.45
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-15 Fri
| ###
| 34.55
| 33.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 34.48
| 32.79
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Aug-13 Wed
| 34.7
| 34.75
| 32.55
| ###
| 789,341
| 26,561,324
| 11.6
| 11.6
| 0.0 |
2008-Aug-12 Tue
| 35.2
| 35.2
| ###
| ###
| 824,454
| ###
| 27.9
| 27.9
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| 33.45
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 33.4
| 33.86
| 32.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 33.5
| 32.42
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Aug-06 Wed
| 31.47
| 32.24
| 30.54
| 31.89
| 859,687
| 26,985,574
| 75.7
| 75.7
| 2.3 |
2008-Aug-05 Tue
| 30.86
| 31.25
| 29.88
| ###
| 980,180
| ###
| 82.7
| 82.7
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| 31.85
| 617,072
| 0
| ###
| ###
| 2.3 |
2008-Aug-01 Fri
| ###
| ###
| 30.5
| 30.85
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| 32.41
| 31.81
| ###
| 801,956
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 31.8
| 31.8
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2008-Jul-29 Tue
| 31.7
| 31.7
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| 31.75
| 751,520
| 0
| ###
| ###
| 2.3 |
2008-Jul-25 Fri
| 33.45
| 33.45
| ###
| ###
| 888,384
| 14,858,222
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 33.5
| ###
| ###
| 33.7
|
|
| ###
| ###
| 2.4 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 33.4
|
|
| 24.7
| 24.7
| 2.4 |
2008-Jul-22 Tue
| ###
| 33.46
| 32.71
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Jul-21 Mon
| 32.4
| 33.8
| ###
| ###
| 561,377
| 9,487,271
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 32.4
| ###
| ###
| ###
| 780,078
| 0
| 17.7
| 17.7
| 0.0 |
2008-Jul-17 Thu
| 33.47
| 33.47
| 32.25
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2008-Jul-16 Wed
| 32.88
| 33.26
| 32.27
| 32.49
| 588,174
| 19,271,521
| 28.8
| 28.8
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| 32.7
|
|
| ###
| ###
| 2.3 |
2008-Jul-14 Mon
| ###
| 33.74
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Jul-11 Fri
| 33.5
| 33.72
| ###
| 33.53
| 719,851
| 12,136,687
| 65.5
| 65.5
| ### |
2008-Jul-10 Thu
| ###
| 33.8
| ###
| 33.5
|
|
| 81.4
| 81.4
| 2.4 |
2008-Jul-09 Wed
| 33.5
| 33.5
| 32.43
| 33.24
|
|
| ###
| ###
| 2.4 |
2008-Jul-08 Tue
| 32.7
| ###
| 31.81
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 640,388
| 0
| 22.1
| 22.1
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| 33.49
|
|
| ###
| ###
| 2.4 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 1,967,285
| 0
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 37.21
| ###
| 36.2
|
|
| 22.8
| 22.8
| 2.6 |
2008-Jul-01 Tue
| 37.5
| ###
| ###
| ###
| 897,583
| 0
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 37.54
| 37.86
| 796,974
| ###
| ###
| ###
| 2.7 |
2008-Jun-27 Fri
| ###
| 38.28
| 37.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 38.81
| 39.52
| 38.51
| 38.87
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 426,887
| 0
| 78.7
| 78.7
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 37.86
|
|
| ###
| ###
| 2.7 |
2008-Jun-23 Mon
| ###
| 38.2
| 37.4
| ###
| 838,486
| 31,694,770
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 38.5
| 38.77
| ###
| 38.54
| 1,126,546
| ###
| ###
| ###
| 2.8 |
2008-Jun-19 Thu
| 38.44
| 38.86
| 38.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 38.49
| 36.72
| 38.49
|
|
| 86.1
| 86.1
| ### |
2008-Jun-17 Tue
| ###
| 37.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 36.26
| ###
| 492,050
| ###
| 43.1
| 43.1
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 36.5
| 446,041
| 0
| ###
| ###
| 2.6 |
2008-Jun-12 Thu
| 35.4
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Jun-11 Wed
| 36.7
| ###
| 35.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| 37.48
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| 37.85
|
|
| 84.4
| 84.4
| ### |
2008-Jun-05 Thu
| 37.85
| 37.85
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Jun-04 Wed
| 38.8
| ###
| ###
| 37.73
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| 39.49
| 38.56
| 39.26
|
|
| ###
| ###
| 2.8 |
2008-Jun-02 Mon
| ###
| 39.45
| 37.4
| 39.23
| 1,169,472
| ###
| ###
| ###
| 2.8 |
2008-May-30 Fri
| 37.4
| ###
| 36.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 37.82
| ###
| ###
| 37.7
| 892,677
| 0
| 34.1
| 34.1
| 2.7 |
2008-May-28 Wed
| ###
| 38.23
| ###
| 37.45
|
|
| 33.7
| 33.7
| 2.7 |
2008-May-27 Tue
| 37.82
| ###
| 37.5
| 37.85
|
|
| 70.1
| 70.1
| ### |
2008-May-26 Mon
| ###
| 37.8
| ###
| 37.42
|
|
| ###
| ###
| 2.7 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-May-22 Thu
| ###
| 40.42
| 39.5
| 39.7
| 684,759
| ###
| ###
| ###
| 2.8 |
2008-May-21 Wed
| 40.4
| ###
| 40.21
| 40.43
|
|
| 67.8
| 67.8
| 2.9 |
2008-May-20 Tue
| ###
| 41.86
| 40.45
| 41
|
|
| ###
| ###
| 2.9 |
2008-May-19 Mon
| ###
| ###
| 40
| ###
| 1,147,085
| ###
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 42.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 41.76
| ###
| 41.4
|
|
| 68.5
| 68.5
| 3.0 |
2008-May-14 Wed
| 41.86
| ###
| 41.24
| ###
| 1,080,441
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 40.41
| 41.58
| 39.5
| 41.58
| 754,375
| ###
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 40.56
| 38.89
| 40.2
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| 39.55
| ###
| 38.82
| 651,589
| 12,885,172
| ###
| ###
| 2.8 |
2008-May-08 Thu
| ###
| 39.46
| ###
| 38.8
| 1,169,124
| ###
| 72.8
| 72.8
| ### |
2008-May-07 Wed
| 40.43
| ###
| 39.23
| 39.5
| 743,055
| 14,575,023
| 22.2
| 22.2
| ### |
2008-May-06 Tue
| ###
| ###
| 39.8
| ###
| 639,857
| 12,733,154
| 82.6
| 82.6
| 0.0 |
2008-May-05 Mon
| 40.44
| 40.44
| ###
| 40
| 875,388
| 17,700,345
| 26.0
| 26.0
| 2.9 |
2008-May-02 Fri
| 38.5
| ###
| 38.5
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-May-01 Thu
| ###
| 38.41
| ###
| ###
| 1,141,473
| 21,921,988
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 38.8
| 1,091,476
| 0
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 38.84
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Apr-24 Thu
| ###
| 38.83
| 37.73
| 38.2
|
|
| 34.3
| 34.3
| 2.7 |
2008-Apr-23 Wed
| ###
| 38.71
| 37.55
| 38.4
| 1,442,126
| ###
| ###
| ###
| 2.7 |
2008-Apr-22 Tue
| ###
| 38.51
| 37.26
| 37.54
| 584,989
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 37.76
| ###
| 713,081
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 37.87
| ###
| 36.59
| 36.75
| 528,842
| ###
| 13.6
| 13.6
| 2.6 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 37.47
| 590,658
| 0
| 27.4
| 27.4
| ### |
2008-Apr-16 Wed
| 36.5
| 37.59
| 36.5
| 37.43
| 576,989
| 21,374,557
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 34.8
| ###
| 444,529
| ###
| 70.5
| 70.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 369,824
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 36.58
| 37.49
| ###
| 36.5
| 626,382
| ###
| ###
| ###
| 2.6 |
2008-Apr-10 Thu
| ###
| 37.27
| ###
| 35.76
| 664,781
| ###
| 34.0
| 34.0
| 2.6 |
2008-Apr-09 Wed
| 36.75
| ###
| ###
| 36.53
| 899,472
| 0
| 37.8
| 37.8
| ### |
2008-Apr-08 Tue
| 37.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 36.49
| 37.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 36.4
| 36.5
| ###
| 36.49
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 36.5
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 36.23
| 35.79
| ###
| 1,576,751
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 33.5
| 35.72
| 33.4
| 35.29
|
|
| 93.0
| 93.0
| ### |
2008-Mar-31 Mon
| 32.5
| 33.85
| ###
| 33.47
|
|
| 84.7
| 84.7
| ### |
2008-Mar-28 Fri
| 32.8
| 32.8
| 32.25
| 32.51
|
|
| 27.7
| 27.7
| 2.3 |
2008-Mar-27 Thu
| 30.85
| 33.8
| 30.72
| ###
| 1,912,278
| 61,690,088
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 30.85
| ###
| 30.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 30.72
| ###
| 1,991,928
| ###
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 2,754,287
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 32.7
| ###
| ###
| 31.86
| 2,579,784
| 0
| ###
| ###
| 2.3 |
2008-Mar-18 Tue
| 32.2
| 32.43
| 31.51
| 31.8
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 31.4
| ###
| 30.45
| 32.56
|
|
| 90.7
| 90.7
| 2.3 |
2008-Mar-14 Fri
| 32.76
| ###
| 31.59
| 32.42
| 825,355
| 13,036,482
| ###
| ###
| 2.3 |
2008-Mar-13 Thu
| 33.56
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Mar-12 Wed
| ###
| 34.25
| 33.45
| ###
| 1,107,379
| 37,484,779
| 77.9
| 77.9
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 33.55
| 1,536,974
| 0
| 23.5
| 23.5
| ### |
2008-Mar-06 Thu
| ###
| 35.85
| ###
| ###
| 507,478
| 9,096,543
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| 35.51
| ###
| ###
| 570,071
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 36.75
| 36.75
| ###
| 34.7
| 956,456
| 17,574,879
| ###
| ###
| 2.5 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 36.51
| 510,629
| 0
| 36.1
| 36.1
| 2.6 |
2008-Feb-29 Fri
| 37.76
| ###
| ###
| 37.54
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| ###
| 40.5
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2008-Feb-27 Wed
| 39.2
| ###
| 38.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 38.76
| ###
| 38.7
| 40
|
|
| 87.3
| 87.3
| 2.9 |
2008-Feb-25 Mon
| ###
| 38.8
| ###
| 37.85
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 36.52
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 35.4
| 36.52
|
|
| ###
| ###
| 2.6 |
2008-Feb-20 Wed
| 36.5
| 36.71
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| 36.5
| 490,642
| 0
| ###
| ###
| 2.6 |
2008-Feb-18 Mon
| 35.7
| 36.49
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Feb-15 Fri
| 36.5
| 36.85
| 35.75
| 35.88
| 901,049
| 32,708,078
| 26.4
| 26.4
| 2.6 |
2008-Feb-14 Thu
| ###
| 38.75
| 36.57
| ###
| 954,088
| 35,930,954
| 17.0
| 17.0
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 36.85
| ###
| 643,858
| 11,863,083
| 75.4
| 75.4
| 0.0 |
2008-Feb-12 Tue
| ###
| 40
| 36.51
| 36.8
|
|
| ###
| ###
| 2.6 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 38.5
|
|
| 47.9
| 47.9
| 2.8 |
2008-Feb-08 Fri
| 38.82
| 39.79
| 37.8
| 37.81
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| 39.2
| ###
| 37.7
| 38.55
| 1,020,553
| 19,237,424
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| 39.7
| 39.88
| 657,142
| ###
| ###
| ###
| 2.8 |
2008-Feb-05 Tue
| 42
| 42.8
| 39.54
| 41.5
|
|
| 34.7
| 34.7
| 3.0 |
2008-Feb-04 Mon
| 41.8
| 42.51
| 40.72
| ###
| 700,242
| 29,140,570
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| 41
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2008-Jan-31 Thu
| 37.49
| 39.26
| ###
| 39.26
|
|
| ###
| ###
| 2.8 |
2008-Jan-30 Wed
| 39.8
| ###
| ###
| ###
| 604,980
| 0
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 40
| 40.26
| 38.2
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2008-Jan-25 Fri
| ###
| 40
| ###
| 39.78
| 1,399,173
| ###
| ###
| ###
| ### |
2008-Jan-24 Thu
| 34.5
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jan-23 Wed
| 36.56
| 37.85
| ###
| 34.2
|
|
| 9.7
| 9.7
| 2.4 |
2008-Jan-22 Tue
| ###
| 35.76
| ###
| ###
| 1,949,578
| 34,858,454
| 70.1
| 70.1
| 0.0 |
2008-Jan-21 Mon
| ###
| 41.2
| 38.25
| 38.25
|
|
| ###
| ###
| 2.7 |
2008-Jan-18 Fri
| 40.75
| 41.47
| 40.2
| 41
| 703,074
| 28,710,026
| 74.1
| 74.1
| 2.9 |
2008-Jan-17 Thu
| ###
| 42.21
| 41.56
| 42.2
|
|
| ###
| ###
| 3.0 |
2008-Jan-16 Wed
| 42.2
| 43.59
| 42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 43.7
| 44.28
| ###
| ###
| 964,871
| 21,362,243
| 36.7
| 36.7
| 0.0 |
2008-Jan-14 Mon
| 42.27
| ###
| 42.21
| 43.2
| 703,150
| 14,839,980
| ###
| ###
| 3.1 |
2008-Jan-11 Fri
| 45.77
| ###
| 43.7
| 44.5
|
|
| ###
| ###
| 3.2 |
2008-Jan-10 Thu
| 46.86
| ###
| 45.5
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-Jan-09 Wed
| 48.45
| 48.49
| ###
| 47.26
| 828,541
| 20,087,976
| 20.8
| 20.8
| 3.4 |
2008-Jan-08 Tue
| ###
| ###
| 48.41
| ###
| 422,789
| ###
| 36.1
| 36.1
| 0.0 |
2008-Jan-07 Mon
| 49.2
| 49.48
| 48.26
| 48.41
| 607,053
| 29,666,680
| 28.6
| 28.6
| 3.5 |
2008-Jan-04 Fri
| 50.57
| 51.85
| 50.57
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Jan-03 Thu
| ###
| 50.46
| 49.8
| 50.46
|
|
| 74.4
| 74.4
| 3.6 |
2008-Jan-02 Wed
| 51.7
| 52.41
| 51.49
| 51.58
|
|
| ###
| ###
| 3.7 |
2007-Dec-31 Mon
| 51.8
| ###
| 51.25
| 52
|
|
| 66.7
| 66.7
| 3.7 |
2007-Dec-28 Fri
| 51.45
| 52
| 51
| 52
| 151,254
| 7,789,581
| ###
| ###
| 3.7 |
2007-Dec-27 Thu
| ###
| 51.79
| ###
| 51.25
|
|
| 80.0
| 80.0
| ### |
2007-Dec-24 Mon
| 49.78
| ###
| 49.78
| ###
| 99,250
| ###
| 72.4
| 72.4
| 0.0 |
2007-Dec-21 Fri
| ###
| 50.5
| ###
| 49.5
| 422,341
| ###
| 72.4
| 72.4
| 3.5 |
2007-Dec-20 Thu
| 48.89
| 49.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 49.5
| 46.84
| 48.5
|
|
| ###
| ###
| 3.5 |
2007-Dec-18 Tue
| 47
| 47.5
| ###
| ###
| 767,876
| 18,237,055
| 73.3
| 73.3
| 0.0 |
2007-Dec-17 Mon
| 50.72
| 50.78
| ###
| 48.52
|
|
| 25.2
| 25.2
| 3.5 |
2007-Dec-14 Fri
| 51.7
| 51.7
| 50.5
| ###
| 714,287
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 51.82
| ###
| 475,422
| 12,318,184
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 51.75
| 52.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 52.25
| ###
| ###
| 52.8
| 445,288
| 0
| 77.0
| 77.0
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| 52.53
| 628,051
| 0
| 31.6
| 31.6
| 3.8 |
2007-Dec-07 Fri
| 52.5
| ###
| 52.5
| 53.82
| 460,744
| ###
| ###
| ###
| 3.8 |
2007-Dec-06 Thu
| 52.5
| ###
| 52.29
| 52.55
| 544,923
| ###
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 52.21
| 49.78
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 48.41
| ###
| 927,075
| 22,439,850
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| 49.5
| 496,257
| 0
| ###
| ###
| 3.5 |
2007-Nov-30 Fri
| 47.89
| ###
| 47.21
| ###
| 1,208,341
| 28,522,889
| 90.9
| 90.9
| 0.0 |
2007-Nov-29 Thu
| 45.71
| 47.49
| 45.4
| ###
| 714,370
| ###
| 91.0
| 91.0
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 44.26
| 44.48
| 43.29
| ###
| 584,779
| 25,663,026
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| 45.75
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 43.73
| 44.79
| ###
| 42.8
| 563,156
| 12,611,878
| 18.0
| 18.0
| 3.1 |
2007-Nov-22 Thu
| 44.4
| ###
| ###
| 43.25
|
|
| 22.8
| 22.8
| ### |
2007-Nov-21 Wed
| ###
| ###
| 44
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Nov-20 Tue
| 44.86
| 45.2
| 43.88
| 44
| 735,459
| 32,757,343
| 20.5
| 20.5
| 3.1 |
2007-Nov-19 Mon
| 46.2
| 47
| 45.25
| 45.7
|
|
| ###
| ###
| 3.3 |
2007-Nov-16 Fri
| ###
| 47.83
| 45.8
| 46.2
| 264,025
| ###
| ###
| ###
| ### |
2007-Nov-15 Thu
| 48
| 48.29
| ###
| ###
| 573,424
| 13,845,322
| 69.5
| 69.5
| 0.0 |
2007-Nov-14 Wed
| 48.8
| ###
| ###
| 48.22
| 577,825
| 0
| ###
| ###
| 3.4 |
2007-Nov-13 Tue
| 47.4
| ###
| ###
| 47.56
|
|
| 69.4
| 69.4
| 3.4 |
2007-Nov-12 Mon
| ###
| ###
| ###
| 47.4
| 471,972
| 0
| ###
| ###
| 3.4 |
2007-Nov-09 Fri
| ###
| ###
| 47.75
| 48.88
|
|
| 77.7
| 77.7
| ### |
2007-Nov-08 Thu
| 48.2
| ###
| 47.42
| ###
| 963,529
| 22,845,272
| 42.7
| 42.7
| 0.0 |
2007-Nov-07 Wed
| 47
| 49.2
| 47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 47
| 47
| 46.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 47.7
| 48
| ###
| 46.7
|
|
| ###
| ###
| 3.3 |
2007-Nov-02 Fri
| 46.2
| ###
| ###
| 46.59
| 719,648
| 0
| 68.8
| 68.8
| 3.3 |
2007-Nov-01 Thu
| ###
| 48.8
| 45.7
| ###
| 824,374
| 38,951,671
| 59.4
| 59.4
| 0.0 |
2007-Oct-31 Wed
| ###
| 48.87
| 47.59
| 48
| 846,120
| ###
| ###
| ###
| 3.4 |
2007-Oct-30 Tue
| ###
| 49.72
| 48.73
| 48.79
|
|
| 23.6
| 23.6
| 3.5 |
2007-Oct-29 Mon
| 49
| 49.85
| 49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 47.49
| 50
| 47.49
| ###
| 979,756
| ###
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 46.7
|
|
| 70.7
| 70.7
| 3.3 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-Oct-23 Tue
| ###
| 45.7
| ###
| 45.47
| 619,776
| 14,161,881
| ###
| ###
| 3.2 |
2007-Oct-22 Mon
| 44.5
| 45.76
| 43.87
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Oct-19 Fri
| 46.42
| 46.88
| ###
| 46.44
| 660,389
| ###
| 68.7
| 68.7
| 3.3 |
2007-Oct-18 Thu
| 45.48
| 46.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 44.7
| 45.29
| 44.4
| ###
| 659,743
| 29,586,174
| 73.5
| 73.5
| 0.0 |
2007-Oct-16 Tue
| 44.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 44.2
| 44.58
| 44
| 44.45
| 721,173
| 31,940,752
| 75.6
| 75.6
| 3.2 |
2007-Oct-12 Fri
| 44
| 44.59
| ###
| 44.45
|
|
| 76.6
| 76.6
| 3.2 |
2007-Oct-11 Thu
| ###
| ###
| 43.53
| ###
| 522,847
| ###
| 81.2
| 81.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 42.8
| ###
| 556,658
| 11,912,481
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 43.85
| ###
| ###
| 559,622
| ###
| 78.4
| 78.4
| 0.0 |
2007-Oct-08 Mon
| ###
| 43.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 42.7
| 43.74
| ###
| ###
| 332,085
| ###
| 69.4
| 69.4
| 0.0 |
2007-Oct-04 Thu
| ###
| 42.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 43.8
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Oct-02 Tue
| 42.85
| 44
| 42.56
| 44
|
|
| ###
| ###
| 3.1 |
2007-Oct-01 Mon
| 43
| 43.2
| ###
| 42.8
| 306,947
| 6,630,055
| ###
| ###
| 3.1 |
2007-Sep-28 Fri
| 42
| 43
| 41.2
| 42.41
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 40.85
| 42.5
| 40.85
| 42.2
|
|
| ###
| ###
| 3.0 |
2007-Sep-26 Wed
| ###
| ###
| 39.84
| 40.8
| 473,981
| ###
| ###
| ###
| 2.9 |
2007-Sep-25 Tue
| 39.8
| 40.22
| 39.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 40.51
| 39.53
| 39.8
| 322,873
| 12,921,377
| 26.6
| 26.6
| 2.8 |
2007-Sep-21 Fri
| 39.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 40
| 40.5
| 39.59
| 40.45
| 1,348,655
| 54,006,889
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 40.2
| ###
| 40.2
|
|
| 85.2
| 85.2
| ### |
2007-Sep-18 Tue
| ###
| 38.75
| ###
| 38.2
| 571,724
| 11,077,152
| ###
| ###
| 2.7 |
2007-Sep-17 Mon
| 38.5
| ###
| 38.27
| 38.5
| 422,083
| 8,076,558
| ###
| ###
| 2.8 |
2007-Sep-14 Fri
| ###
| 38.45
| ###
| 38.45
|
|
| 71.3
| 71.3
| ### |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-Sep-12 Wed
| 37.72
| ###
| 37.5
| 37.73
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 37.44
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 37.7
|
|
| ###
| ###
| 2.7 |
2007-Sep-07 Fri
| ###
| 38.45
| ###
| ###
| 2,100,972
| 40,391,186
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 36.81
| 38.23
| 36.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 38.23
| 38.49
| ###
| 37.2
|
|
| ###
| ###
| 2.7 |
2007-Sep-04 Tue
| ###
| ###
| 37.58
| 37.84
| 232,288
| ###
| ###
| ###
| 2.7 |
2007-Sep-03 Mon
| ###
| 38.75
| 37.83
| ###
| 390,475
| 14,951,287
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 38.8
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2007-Aug-30 Thu
| 37.8
| 38.29
| 37.72
| ###
| 773,655
| 29,402,758
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 36.5
| 37.49
| ###
| 37.2
|
|
| 75.4
| 75.4
| 2.7 |
2007-Aug-28 Tue
| ###
| 37.45
| 36.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 35.75
| ###
| ###
| 36.78
| 698,050
| 0
| 84.0
| 84.0
| 2.6 |
2007-Aug-24 Fri
| ###
| 34.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 35.55
| 33.25
| 33.7
| 811,328
| 27,909,683
| 24.5
| 24.5
| 2.4 |
2007-Aug-22 Wed
| 32.5
| ###
| 32.5
| 33.4
|
|
| 82.1
| 82.1
| 2.4 |
2007-Aug-21 Tue
| ###
| ###
| 31.2
| ###
| 690,847
| ###
| 85.8
| 85.8
| 0.0 |
2007-Aug-20 Mon
| 30.54
| 31.7
| ###
| ###
| 1,177,178
| 18,658,271
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 30.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Aug-15 Wed
| 32.25
| ###
| 31.77
| 31.82
| 595,848
| 9,465,045
| 61.5
| 61.5
| 2.3 |
2007-Aug-14 Tue
| ###
| 33.7
| ###
| ###
| 393,783
| 6,635,243
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 33.7
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2007-Aug-10 Fri
| ###
| 34.28
| ###
| ###
| 1,026,626
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 33.58
| 34.7
|
|
| ###
| ###
| 2.5 |
2007-Aug-08 Wed
| ###
| 33.79
| 32.84
| 33.43
| 401,589
| ###
| 71.0
| 71.0
| 2.4 |
2007-Aug-07 Tue
| ###
| ###
| 32.81
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2007-Aug-06 Mon
| 33.24
| 33.83
| ###
| 33.26
| 371,744
| 6,288,049
| ###
| ###
| 2.4 |
2007-Aug-03 Fri
| 33.85
| ###
| ###
| 33.83
|
|
| 41.2
| 41.2
| ### |
2007-Aug-02 Thu
| 33.72
| 33.75
| 32.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 33.8
| ###
| ###
| ###
| 572,684
| 0
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 33.73
| 34.58
| 33.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 34.4
| 33.73
| 33.8
|
|
| 19.1
| 19.1
| 2.4 |
2007-Jul-27 Fri
| ###
| 34.77
| ###
| 34.5
|
|
| 76.2
| 76.2
| 2.5 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 751,479
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 35.84
| 35.4
| 35.4
|
|
| 31.4
| 31.4
| 2.5 |
2007-Jul-24 Tue
| ###
| ###
| 35.77
| 35.85
| 848,371
| ###
| ###
| ###
| ### |
2007-Jul-23 Mon
| 35.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 36.22
| ###
| 35.8
| 606,981
| 10,992,425
| 21.7
| 21.7
| 2.6 |
2007-Jul-19 Thu
| 35.75
| ###
| ###
| ###
| 773,586
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 36.53
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Jul-16 Mon
| 36.7
| 37.5
| ###
| 36.25
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| ###
| 36.5
| ###
| 36.25
|
|
| 38.1
| 38.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| 35.7
| ###
| 684,376
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 35.87
| ###
| 35.73
| 399,854
| 7,171,381
| ###
| ###
| 2.6 |
2007-Jul-10 Tue
| ###
| ###
| 35.21
| ###
| 576,188
| 10,143,789
| 26.8
| 26.8
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 762,222
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 34.23
| 33.79
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-04 Wed
| ###
| 33.8
| ###
| 33.53
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| 33.73
| ###
| ###
| 33.23
| 752,774
| 0
| 27.8
| 27.8
| ### |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 774,655
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 33.2
| ###
| 1,006,288
| 16,704,380
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Jun-27 Wed
| 32.7
| 33.24
| ###
| ###
| 1,360,122
| 22,605,227
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 31.77
| ###
| 31.77
| ###
| 779,677
| ###
| 88.1
| 88.1
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| 31.77
|
|
| 87.2
| 87.2
| ### |
2007-Jun-22 Fri
| ###
| 31.49
| ###
| ###
| 996,242
| ###
| 84.9
| 84.9
| 0.0 |
2007-Jun-21 Thu
| 29.54
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Jun-20 Wed
| 29.45
| 29.8
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Jun-19 Tue
| ###
| 29.74
| 29.21
| 29.7
| 451,677
| 13,313,179
| ###
| ###
| ### |
2007-Jun-18 Mon
| 29.2
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 338,884
| 0
| 71.6
| 71.6
| 0.0 |
2007-Jun-14 Thu
| 29.28
| 29.5
| 28.27
| 28.85
| 663,326
| 19,160,171
| 24.4
| 24.4
| ### |
2007-Jun-13 Wed
| 28
| ###
| 27.82
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2007-Jun-12 Tue
| 29.21
| 29.21
| 28.2
| 28.8
| 435,280
| ###
| 28.7
| 28.7
| 2.1 |
2007-Jun-08 Fri
| 29
| 29.28
| 28.58
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 29.57
| ###
| 854,486
| 12,633,575
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| 30.78
| ###
| 30.45
| 375,758
| ###
| 37.8
| 37.8
| 2.2 |
2007-Jun-04 Mon
| ###
| 31.2
| ###
| 30.7
| 414,940
| ###
| 33.7
| 33.7
| 2.2 |
2007-Jun-01 Fri
| ###
| ###
| 29.78
| 30.75
| 746,684
| 11,118,124
| 83.6
| 83.6
| ### |
2007-May-31 Thu
| ###
| ###
| ###
| 29.78
| 833,171
| 0
| ###
| ###
| 2.1 |
2007-May-30 Wed
| ###
| 29.5
| 28.26
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-May-29 Tue
| 28.8
| ###
| ###
| 29.47
|
|
| 84.7
| 84.7
| ### |
2007-May-28 Mon
| ###
| ###
| 28.58
| 28.8
| 371,428
| ###
| 25.6
| 25.6
| 2.1 |
2007-May-25 Fri
| ###
| 29.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 29.49
| 29.49
| ###
| ###
| 651,054
| ###
| 32.6
| 32.6
| 0.0 |
2007-May-23 Wed
| ###
| 30.29
| 29.7
| 29.8
|
|
| ###
| ###
| 2.1 |
2007-May-22 Tue
| 30.4
| 30.4
| ###
| ###
| 371,776
| ###
| 26.4
| 26.4
| 0.0 |
2007-May-21 Mon
| 30.5
| 30.5
| ###
| 30.4
|
|
| 34.8
| 34.8
| ### |
2007-May-18 Fri
| 30.5
| 30.5
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 29.5
| ###
| 583,029
| 8,599,677
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 29.49
| 29.85
| 29.42
| 29.5
| 295,049
| 8,743,777
| ###
| ###
| 2.1 |
2007-May-15 Tue
| 29.4
| 29.8
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 538,482
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 28.89
| 29
| 467,481
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 28.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 28.29
| 28.7
| ###
| 28.41
| 1,176,582
| 16,883,951
| 73.7
| 73.7
| ### |
2007-May-07 Mon
| 28
| 28.29
| 27.84
| ###
| 519,241
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 27.52
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-May-03 Thu
| 27.22
| 27.59
| ###
| ###
| 316,124
| ###
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 27.5
| ###
| 27.5
| 478,957
| 6,585,658
| 81.2
| 81.2
| 2.0 |
2007-May-01 Tue
| 27.25
| ###
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 27.28
| 27.54
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Apr-27 Fri
| ###
| ###
| 26.78
| 26.81
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| 27.85
|
|
| 84.6
| 84.6
| ### |
2007-Apr-24 Tue
| 26.78
| 27.2
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 27.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 27.51
| 27.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Apr-18 Wed
| 27.21
| 27.73
| ###
| 27.5
| 633,423
| ###
| 75.6
| 75.6
| 2.0 |
2007-Apr-17 Tue
| 27.72
| 27.87
| ###
| ###
| 628,057
| 8,751,974
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 27.45
| 26.81
| 27.25
|
|
| 71.9
| 71.9
| ### |
2007-Apr-13 Fri
| ###
| 27
| ###
| ###
| 188,582
| 2,545,857
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 27.5
| 27.57
| ###
| ###
| 493,288
| 6,799,975
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 27.23
| 26.85
| 27.23
| 436,378
| ###
| 68.2
| 68.2
| 1.9 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 733,045
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 27.79
| 27.79
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Apr-02 Mon
| 27.25
| ###
| 26.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 27.23
| 27.79
| 680,670
| 9,267,322
| 18.0
| 18.0
| 2.0 |
2007-Mar-29 Thu
| ###
| 28.25
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 28.49
| 28.49
| 28.25
| 28.25
| 627,886
| 17,813,125
| ###
| ###
| 2.0 |
2007-Mar-26 Mon
| ###
| 28.2
| ###
| ###
| 509,325
| 7,181,482
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 27.78
| ###
| 401,255
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 773,246
| 0
| 75.3
| 75.3
| 0.0 |
2007-Mar-21 Wed
| ###
| 27.84
| 27.5
| 27.7
| 515,454
| ###
| 73.9
| 73.9
| 2.0 |
2007-Mar-20 Tue
| 27.8
| 27.87
| ###
| 27.79
|
|
| 37.8
| 37.8
| 2.0 |
2007-Mar-19 Mon
| ###
| 27.58
| ###
| 27.44
| 711,824
| 9,816,052
| 78.8
| 78.8
| ### |
2007-Mar-16 Fri
| 26.87
| ###
| 26.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 27.25
| 26.8
| ###
| 960,989
| 25,970,727
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 27.29
| 26.5
| 26.5
|
|
| 18.9
| 18.9
| 1.9 |
2007-Mar-13 Tue
| 27.5
| ###
| 27.49
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Mar-12 Mon
| 26.7
| 27.45
| ###
| 27.21
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| ###
| 26.8
|
|
| ###
| ###
| 1.9 |
2007-Mar-08 Thu
| 26.88
| 26.88
| 26.22
| ###
| 545,683
| 14,487,883
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 27.24
| 27.45
| 26.23
| 26.88
| 2,577,787
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| 25.41
| 26.5
| 25.24
| ###
| 806,354
| 20,860,377
| 81.2
| 81.2
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 24.82
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2007-Mar-02 Fri
| ###
| 27.29
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2007-Mar-01 Thu
| 27.2
| 27.44
| ###
| 26.5
| 832,074
| 11,416,055
| 17.8
| 17.8
| 1.9 |
2007-Feb-28 Wed
| ###
| ###
| 26.85
| 27.4
| 1,331,941
| ###
| ###
| ###
| 2.0 |
2007-Feb-27 Tue
| 28.43
| 28.43
| 27.89
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2007-Feb-26 Mon
| 28.45
| 28.45
| ###
| ###
| 556,351
| ###
| 29.7
| 29.7
| 0.0 |
2007-Feb-23 Fri
| 28.2
| 28.79
| 27.87
| 28.7
|
|
| 80.3
| 80.3
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| 28.25
| 747,689
| 0
| 34.3
| 34.3
| 2.0 |
2007-Feb-21 Wed
| 28
| 28.25
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-Feb-20 Tue
| 27.51
| 27.73
| 27.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| 28
| 321,844
| 0
| ###
| ###
| 2.0 |
2007-Feb-16 Fri
| ###
| ###
| 27.24
| 27.72
|
|
| 27.5
| 27.5
| ### |
2007-Feb-15 Thu
| 27.52
| 28.72
| 27.41
| ###
| 1,720,050
| ###
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 27.79
| 26.82
| ###
| 3,981,221
| ###
| 68.8
| 68.8
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| ###
| 22.8
| 22.23
| ###
| 1,012,076
| ###
| 80.6
| 80.6
| 0.0 |
2007-Feb-06 Tue
| 21.8
| ###
| 21.53
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Feb-05 Mon
| 21.4
| ###
| 21.4
| 21.55
| 437,377
| ###
| 77.7
| 77.7
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| 21.4
| 408,275
| 0
| ###
| ###
| 1.5 |
2007-Feb-01 Thu
| 21.55
| ###
| 21.55
| 21.8
|
|
| 78.1
| 78.1
| 1.6 |
2007-Jan-31 Wed
| 21.75
| 21.83
| 21.51
| 21.51
| 526,520
| 11,409,688
| ###
| ###
| ### |
2007-Jan-30 Tue
| 21.8
| 21.81
| ###
| 21.78
|
|
| 35.1
| 35.1
| 1.6 |
2007-Jan-29 Mon
| 22
| ###
| 21.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 21.5
| ###
| 21.26
| ###
| 1,433,357
| 15,236,584
| 83.7
| 83.7
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| 20.5
| 350,252
| 0
| 31.1
| 31.1
| 1.5 |
2007-Jan-23 Tue
| 20.2
| 20.51
| ###
| 20.25
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Jan-19 Fri
| ###
| 20.21
| ###
| ###
| 500,581
| 5,058,371
| 32.1
| 32.1
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 399,341
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 20.2
| 20.58
| 19.86
| ###
| 570,982
| 11,545,256
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 20.56
| 20.29
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 373,149
| 0
| 15.6
| 15.6
| 0.0 |
2007-Jan-10 Wed
| 20.26
| 20.26
| ###
| 19.8
| 535,989
| ###
| 22.7
| 22.7
| 1.4 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| 20
| ###
| 19.76
| 20
| 550,480
| 5,438,742
| ###
| ###
| 1.4 |
2007-Jan-05 Fri
| 20.5
| ###
| ###
| 20.26
| 339,025
| 0
| ###
| ###
| 1.4 |
2007-Jan-04 Thu
| 21
| 21
| 20.55
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 288,880
| 0
| 32.2
| 32.2
| 0.0 |
2007-Jan-02 Tue
| 21.4
| 21.49
| 21.28
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Dec-29 Fri
| 21.2
| 21.48
| 21.2
| 21.28
|
|
| 65.8
| 65.8
| 1.5 |
2006-Dec-28 Thu
| 21.2
| 21.2
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2006-Dec-27 Wed
| 21.25
| ###
| ###
| 21.2
| 113,958
| 0
| ###
| ###
| 1.5 |
2006-Dec-22 Fri
| 21.2
| ###
| ###
| 21.26
|
|
| 65.4
| 65.4
| 1.5 |
2006-Dec-21 Thu
| ###
| 21.27
| 20.8
| ###
| 1,066,023
| ###
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 21
| ###
| 20.72
| ###
| 1,119,445
| 11,597,450
| 30.7
| 30.7
| 0.0 |
2006-Dec-19 Tue
| 19.8
| 20.88
| 19.74
| 20.7
|
|
| ###
| ###
| 1.5 |
2006-Dec-18 Mon
| 19.5
| ###
| 19.45
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Dec-15 Fri
| ###
| 19.5
| 19.28
| 19.28
| 246,584
| ###
| ###
| ###
| 1.4 |
2006-Dec-14 Thu
| ###
| 19.45
| ###
| ###
| 368,970
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 19.25
| ###
| ###
| ###
| 600,323
| 0
| 69.0
| 69.0
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| 19.25
| 476,747
| 0
| ###
| ###
| 1.4 |
2006-Dec-11 Mon
| 18.83
| ###
| 18.81
| ###
| 315,582
| 2,968,048
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 235,922
| 0
| 74.3
| 74.3
| 0.0 |
2006-Dec-06 Wed
| 18.73
| ###
| 18.73
| ###
| 258,985
| ###
| 84.0
| 84.0
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| 18.74
|
|
| 20.0
| 20.0
| 1.3 |
2006-Dec-04 Mon
| 18.85
| ###
| 18.73
| ###
| 434,685
| 4,070,825
| 82.7
| 82.7
| 0.0 |
2006-Dec-01 Fri
| 19.22
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 19.24
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Nov-29 Wed
| 18.4
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 18.71
| ###
| 18.4
| ###
| 466,227
| 4,289,288
| 38.4
| 38.4
| 0.0 |
2006-Nov-27 Mon
| ###
| 19.28
| ###
| ###
| 314,459
| 3,031,384
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 19.2
| ###
| ###
| ###
| 477,844
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 19.5
| ###
| 19.5
|
|
| 82.5
| 82.5
| 1.4 |
2006-Nov-22 Wed
| 19.2
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 760,525
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 19.5
| 19.5
| ###
| ###
| 511,328
| 4,985,448
| 23.4
| 23.4
| 0.0 |
2006-Nov-17 Fri
| 18.84
| 19.5
| ###
| 19.4
| 489,745
| ###
| ###
| ###
| 1.4 |
2006-Nov-16 Thu
| 19.45
| 19.45
| 18.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 19.75
| 19.5
| 19.59
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 19.4
| 19.4
| 19.26
| ###
| 506,483
| ###
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 19.47
| ###
| 19.23
| ###
| 368,457
| ###
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 19.4
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Nov-09 Thu
| 19.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 19.2
| 19.29
| 655,728
| 6,294,988
| ###
| ###
| 1.4 |
2006-Nov-07 Tue
| 19.8
| 19.89
| ###
| ###
| 671,787
| 6,680,921
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 19.42
| 18.84
| 19.22
|
|
| 75.1
| 75.1
| 1.4 |
2006-Nov-03 Fri
| ###
| 18.76
| 18.51
| 18.59
|
|
| 33.6
| 33.6
| 1.3 |
2006-Nov-02 Thu
| 18.75
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 18.2
| 18.74
| ###
| ###
| 940,786
| ###
| 85.7
| 85.7
| 0.0 |
2006-Oct-31 Tue
| ###
| 18.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Oct-30 Mon
| 18.2
| 18.25
| ###
| 18.2
| 325,453
| 2,969,758
| ###
| ###
| ### |
2006-Oct-27 Fri
| 18.4
| 18.4
| ###
| ###
| 401,152
| ###
| 21.4
| 21.4
| 0.0 |
2006-Oct-26 Thu
| 18.2
| ###
| ###
| 18.25
| 1,287,275
| 0
| 66.5
| 66.5
| ### |
2006-Oct-25 Wed
| 18.2
| ###
| ###
| ###
| 830,958
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| 18.4
| 1,041,683
| 0
| 75.1
| 75.1
| 1.3 |
2006-Oct-23 Mon
| ###
| 18.41
| 17.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-20 Fri
| 17.84
| 18.45
| 17.84
| 18.22
|
|
| 82.4
| 82.4
| ### |
2006-Oct-19 Thu
| 17.85
| ###
| 17.41
| 17.71
| 1,172,053
| 10,202,721
| 28.9
| 28.9
| ### |
2006-Oct-18 Wed
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 18.86
| ###
| 17.7
| ###
| 968,282
| ###
| 10.7
| 10.7
| 0.0 |
2006-Oct-16 Mon
| 18.5
| 18.87
| ###
| 18.85
|
|
| 80.1
| 80.1
| ### |
2006-Oct-13 Fri
| ###
| 18.47
| ###
| 18.45
| 1,074,944
| ###
| 80.5
| 80.5
| 1.3 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,036,648
| 0
| 34.2
| 34.2
| 0.0 |
2006-Oct-11 Wed
| 17.85
| ###
| 17.45
| ###
| 1,997,786
| 17,430,682
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| 17.4
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2006-Oct-09 Mon
| 16.56
| ###
| 16.56
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2006-Oct-06 Fri
| ###
| 16.54
| ###
| 16.45
| 1,466,871
| 12,131,023
| 73.4
| 73.4
| 1.2 |
2006-Oct-05 Thu
| ###
| 16.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| 16.22
|
|
| 29.4
| 29.4
| 1.2 |
2006-Oct-03 Tue
| 16.8
| 16.8
| ###
| 16.55
| 1,650,056
| 13,860,470
| 18.7
| 18.7
| 1.2 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 16.41
| 16.8
| ###
| 16.8
| 1,010,081
| 8,484,680
| 82.7
| 82.7
| 1.2 |
2006-Sep-28 Thu
| 16.8
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Sep-27 Wed
| 15.81
| 16.74
| 15.81
| 16.59
|
|
| 92.8
| 92.8
| 1.2 |
2006-Sep-26 Tue
| ###
| 15.74
| 15.45
| 15.5
| 923,920
| ###
| ###
| ###
| 1.1 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Sep-22 Fri
| ###
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 15.73
| 15.8
| 1,287,642
| ###
| 28.2
| 28.2
| 1.1 |
2006-Sep-20 Wed
| ###
| ###
| 15.85
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Sep-19 Tue
| 16.78
| 16.8
| ###
| 16.4
| 1,049,058
| 8,812,087
| 15.5
| 15.5
| ### |
2006-Sep-18 Mon
| 16.45
| ###
| 16.22
| 16.55
|
|
| ###
| ###
| 1.2 |
2006-Sep-15 Fri
| 16.7
| 16.78
| 16.51
| 16.78
| 832,474
| 13,856,529
| ###
| ###
| 1.2 |
2006-Sep-14 Thu
| 16.4
| ###
| 16.4
| 16.88
| 2,945,087
| ###
| ###
| ###
| 1.2 |
2006-Sep-13 Wed
| 15.58
| 16.29
| ###
| 16.2
|
|
| 92.0
| 92.0
| 1.2 |
2006-Sep-12 Tue
| ###
| ###
| ###
| 15.75
|
|
| 20.7
| 20.7
| 1.1 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,266,341
| 0
| 14.9
| 14.9
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 17.8
| 727,082
| 0
| ###
| ###
| ### |
2006-Sep-07 Thu
| 17.59
| ###
| 17.42
| 17.85
| 1,752,048
| ###
| 79.3
| 79.3
| 1.3 |
2006-Sep-06 Wed
| 18.25
| ###
| 17.75
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Sep-05 Tue
| 17.44
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 17.41
| 17.48
|
|
| ###
| ###
| 1.2 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Aug-31 Thu
| 18.53
| 18.55
| 17.81
| ###
| 4,159,252
| ###
| 11.4
| 11.4
| 0.0 |
2006-Aug-30 Wed
| 19.21
| 19.43
| 18.42
| ###
| 1,600,588
| 30,291,127
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 20
| ###
| ###
| 1,404,080
| ###
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| 20.51
| 223,647
| 0
| ###
| ###
| ### |
2006-Aug-25 Fri
| 20.25
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 20.54
| 20.54
| ###
| 20
| 426,547
| ###
| ###
| ###
| 1.4 |
2006-Aug-23 Wed
| 20.59
| ###
| 20.4
| 20.43
| 183,350
| ###
| 22.0
| 22.0
| ### |
2006-Aug-22 Tue
| 20.58
| 20.7
| 20.45
| 20.52
|
|
| ###
| ###
| 1.5 |
2006-Aug-21 Mon
| ###
| 21
| 20.53
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2006-Aug-18 Fri
| 21
| 21
| 20.46
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Aug-17 Thu
| 20.45
| ###
| 20.45
| 20.8
| 524,680
| 5,364,853
| ###
| ###
| 1.5 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 20.27
| 339,175
| 0
| 83.0
| 83.0
| 1.4 |
2006-Aug-15 Tue
| 20.25
| 20.27
| ###
| 20
|
|
| 30.9
| 30.9
| 1.4 |
2006-Aug-14 Mon
| 19.8
| ###
| 19.8
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 19.7
| ###
| ###
| ###
| 238,754
| 0
| 80.2
| 80.2
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| 19.84
| 689,241
| 0
| 15.9
| 15.9
| 1.4 |
2006-Aug-08 Tue
| ###
| ###
| 19.79
| ###
| 628,282
| 6,216,850
| 71.8
| 71.8
| 0.0 |
2006-Aug-07 Mon
| 19.7
| ###
| ###
| 19.8
| 92,657
| 0
| ###
| ###
| 1.4 |
2006-Aug-04 Fri
| 19.75
| ###
| 19.7
| 19.72
|
|
| 37.8
| 37.8
| 1.4 |
2006-Aug-03 Thu
| 20
| ###
| 19.7
| 19.8
|
|
| ###
| ###
| 1.4 |
2006-Aug-02 Wed
| ###
| 20.29
| ###
| ###
| 556,626
| 5,646,970
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| 20.28
| ###
| ###
| 393,348
| 3,988,548
| 36.7
| 36.7
| 0.0 |
2006-Jul-31 Mon
| 20
| ###
| 19.55
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-28 Fri
| 20
| ###
| 19.73
| 19.75
| 670,620
| ###
| ###
| ###
| ### |
2006-Jul-27 Thu
| ###
| 20
| 19.55
| ###
| 1,111,321
| 21,976,372
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2006-Jul-25 Tue
| 19.8
| ###
| 19.72
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jul-24 Mon
| 19.8
| 19.8
| 19.43
| 19.55
| 279,243
| 5,477,351
| 27.7
| 27.7
| ### |
2006-Jul-21 Fri
| 19.89
| ###
| ###
| 19.8
|
|
| 32.4
| 32.4
| 1.4 |
2006-Jul-20 Thu
| ###
| ###
| 19.81
| ###
| 581,957
| 5,764,284
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 19.8
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-Jul-18 Tue
| 19.7
| ###
| 19.7
| 19.75
| 394,874
| ###
| 74.5
| 74.5
| ### |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 293,555
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 21.28
| 21.28
| 20
| 20.2
| 887,070
| 18,309,124
| ###
| ###
| 1.4 |
2006-Jul-13 Thu
| 20.85
| ###
| ###
| 21.25
| 598,746
| 0
| ###
| ###
| 1.5 |
2006-Jul-12 Wed
| 20.7
| ###
| 20.7
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Jul-11 Tue
| 21.2
| 21.25
| 20.43
| ###
| 546,625
| ###
| 15.4
| 15.4
| 0.0 |
2006-Jul-10 Mon
| 20.7
| ###
| 20.55
| 20.85
| 614,185
| 6,310,750
| 73.0
| 73.0
| ### |
2006-Jul-07 Fri
| 20.5
| ###
| 20.5
| ###
| 568,040
| ###
| 66.1
| 66.1
| 0.0 |
2006-Jul-06 Thu
| ###
| 20.45
| ###
| ###
| 415,444
| ###
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 20.53
| 20.53
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Jul-03 Mon
| ###
| 20.74
| 20.25
| 20.52
|
|
| 71.3
| 71.3
| 1.5 |
2006-Jun-30 Fri
| ###
| 20.49
| ###
| ###
| 1,027,222
| 10,523,889
| 28.6
| 28.6
| 0.0 |
2006-Jun-27 Tue
| 19.25
| ###
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 18.82
| ###
| 845,754
| 7,958,545
| 39.9
| 39.9
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Jun-22 Thu
| 19.5
| 19.5
| ###
| 19.25
| 449,779
| 4,385,345
| 22.7
| 22.7
| 1.4 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 18.8
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2006-Jun-19 Mon
| 19.49
| 19.49
| ###
| 19.2
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| 19.5
| 1,373,050
| 0
| 15.0
| 15.0
| 1.4 |
2006-Jun-15 Thu
| ###
| 19.81
| ###
| 19.47
| 1,614,742
| ###
| ###
| ###
| ### |
2006-Jun-14 Wed
| ###
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 18.5
|
|
| 35.8
| 35.8
| ### |
2006-Jun-09 Fri
| 19.25
| 19.42
| 18.86
| ###
| 1,368,073
| ###
| 26.3
| 26.3
| 0.0 |
2006-Jun-08 Thu
| 20.4
| 20.4
| 19.25
| 19.55
|
|
| 17.5
| 17.5
| ### |
2006-Jun-07 Wed
| 20.84
| 20.84
| ###
| 20.55
| 1,000,623
| ###
| ###
| ###
| 1.5 |
2006-Jun-06 Tue
| ###
| ###
| 20.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| 21.5
| 21.28
| 21.5
| 1,257,355
| 26,894,823
| ###
| ###
| 1.5 |
2006-Jun-02 Fri
| ###
| ###
| ###
| 21.22
|
|
| 2.9
| 2.9
| 1.5 |
2006-Jun-01 Thu
| ###
| ###
| ###
| 22.87
| 1,369,124
| 0
| ###
| ###
| ### |
2006-May-31 Wed
| 22.2
| ###
| 21.8
| ###
| 9,078,083
| ###
| 89.5
| 89.5
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| 22.2
| 996,488
| 0
| 68.5
| 68.5
| 1.6 |
2006-May-29 Mon
| 21.8
| ###
| ###
| ###
| 564,341
| 0
| 74.6
| 74.6
| 0.0 |
2006-May-26 Fri
| 21.58
| ###
| 21.48
| 21.55
| 833,176
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| 21.4
| 21.4
| ###
| 21.25
|
|
| 34.8
| 34.8
| 1.5 |
2006-May-24 Wed
| ###
| 21
| 20.5
| 20.79
|
|
| ###
| ###
| 1.5 |
2006-May-23 Tue
| ###
| ###
| 20
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 20.24
| 20.58
| 20.21
| ###
| 534,040
| 10,891,745
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 19.46
| ###
| 19.42
| ###
| 742,251
| 7,207,257
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 19.77
| 20
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2006-May-16 Tue
| 19.7
| 19.7
| ###
| 19.4
| 1,031,520
| 10,160,472
| 33.6
| 33.6
| 1.4 |
2006-May-15 Mon
| 18.85
| ###
| 18.5
| 19.77
|
|
| ###
| ###
| 1.4 |
2006-May-12 Fri
| 19.45
| ###
| 19.24
| ###
| 707,545
| 6,806,582
| 29.8
| 29.8
| 0.0 |
2006-May-11 Thu
| ###
| 20.2
| 19.51
| 19.51
| 1,144,146
| ###
| 15.8
| 15.8
| ### |
2006-May-10 Wed
| 19.59
| ###
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 519,583
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 18.49
| ###
| 18.49
| 18.88
|
|
| 77.7
| 77.7
| 1.3 |
2006-May-04 Thu
| ###
| ###
| ###
| 18.41
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| 19.2
| 18.75
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-May-02 Tue
| 19.45
| 19.8
| ###
| 19.26
| 755,379
| 7,478,252
| 32.7
| 32.7
| 1.4 |
2006-May-01 Mon
| 19.4
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Apr-26 Wed
| 19.7
| ###
| 19.54
| ###
| 619,829
| 6,055,729
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 19.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 19.89
| 19.89
| ###
| ###
| 712,144
| 7,082,272
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 20.21
| ###
| 20
| 755,784
| ###
| 35.6
| 35.6
| 1.4 |
2006-Apr-19 Wed
| ###
| ###
| 19.41
| 19.85
| 1,174,026
| 11,393,922
| ###
| ###
| 1.4 |
2006-Apr-18 Tue
| 18.59
| ###
| 18.59
| 19.25
| 628,184
| 5,838,970
| ###
| ###
| 1.4 |
2006-Apr-13 Thu
| 18.53
| 18.55
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 18.81
| 18.85
| 599,577
| 5,639,021
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 18.45
| 18.75
| 601,951
| ###
| 77.4
| 77.4
| ### |
2006-Apr-07 Fri
| 18.75
| 18.87
| 18.5
| ###
| 521,356
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| 18.71
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| 18.74
| ###
| 18.71
| 624,980
| ###
| ###
| ###
| ### |
2006-Apr-04 Tue
| 18.8
| ###
| 18.27
| 18.27
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 18.82
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 18.71
| ###
| ###
| 18.82
| 418,426
| 0
| ###
| ###
| 1.3 |
2006-Mar-30 Thu
| 19.25
| 19.25
| 18.5
| 18.72
| 217,956
| ###
| 14.2
| 14.2
| 1.3 |
2006-Mar-29 Wed
| ###
| 19.21
| ###
| ###
| 595,074
| 5,715,685
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 18.48
| ###
| 18.41
|
|
| 73.8
| 73.8
| ### |
2006-Mar-27 Mon
| ###
| ###
| 18.56
| 18.56
|
|
| ###
| ###
| 1.3 |
2006-Mar-24 Fri
| 19.55
| 19.55
| ###
| ###
| 568,073
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 19.86
| 19.87
| 19.4
| ###
| 448,623
| ###
| 20.3
| 20.3
| 0.0 |
2006-Mar-22 Wed
| 19.78
| ###
| 19.77
| 19.86
|
|
| ###
| ###
| 1.4 |
2006-Mar-21 Tue
| ###
| ###
| 19.55
| 19.7
|
|
| ###
| ###
| 1.4 |
2006-Mar-20 Mon
| 19.71
| 19.71
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Mar-17 Fri
| 19.4
| 19.79
| 19.27
| ###
| 1,945,129
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 19.5
| 19.5
| ###
| ###
| 1,770,056
| 17,258,046
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 19.29
| ###
| 19.29
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Mar-14 Tue
| ###
| ###
| ###
| 18.82
| 2,327,023
| 0
| 93.7
| 93.7
| 1.3 |
2006-Mar-13 Mon
| 17.74
| 17.8
| ###
| 17.8
| 414,223
| 3,686,584
| 66.6
| 66.6
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| 17.75
|
|
| 17.6
| 17.6
| 1.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 734,927
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 17.29
| 17.88
| 464,545
| ###
| 90.5
| 90.5
| 1.3 |
2006-Mar-07 Tue
| ###
| 17.4
| 16.88
| ###
| 634,353
| ###
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 17.24
| 16.8
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Mar-02 Thu
| 16.55
| 17.47
| 16.52
| ###
| 1,208,041
| 20,530,656
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 16.4
| ###
| ###
| 1,158,727
| ###
| 85.6
| 85.6
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 2,395,029
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 13.4
| 13.71
| ###
| 13.42
|
|
| 66.0
| 66.0
| 1.0 |
2006-Feb-24 Fri
| 13.56
| 13.73
| 13.21
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Feb-21 Tue
| 13.22
| ###
| 13.22
| 13.81
|
|
| 91.8
| 91.8
| ### |
2006-Feb-20 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-17 Fri
| ###
| 13.22
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-16 Thu
| 13.42
| 13.42
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 13.4
| 13.5
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Feb-10 Fri
| ###
| 13.57
| 13.2
| ###
| 606,344
| ###
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 13.4
| ###
| 12.5
| 13.2
| 1,129,347
| ###
| ###
| ###
| 0.9 |
2006-Feb-08 Wed
| 13.45
| 13.75
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2006-Feb-07 Tue
| ###
| ###
| 13.45
| 13.82
|
|
| ###
| ###
| 1.0 |
2006-Feb-06 Mon
| ###
| 14.2
| ###
| ###
| 765,474
| ###
| 23.5
| 23.5
| 0.0 |
2006-Feb-03 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 562,920
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,092,684
| 0
| 16.4
| 16.4
| 0.0 |
2006-Jan-31 Tue
| 14.25
| 14.49
| 14.24
| ###
| 882,226
| 12,673,176
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 14.25
| 14.4
| ###
| 14.2
| 316,683
| ###
| ###
| ###
| 1.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| 13.84
|
|
| 80.8
| 80.8
| 1.0 |
2006-Jan-24 Tue
| 13.29
| ###
| 13.29
| ###
| 662,755
| ###
| 87.2
| 87.2
| 0.0 |
2006-Jan-23 Mon
| 13.2
| ###
| ###
| 13.25
|
|
| 72.2
| 72.2
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| 13.5
| 273,229
| 0
| 21.0
| 21.0
| 1.0 |
2006-Jan-19 Thu
| 13.5
| 13.8
| ###
| 13.59
| 773,844
| 5,339,523
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 12.71
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 12.7
| 12.73
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2006-Jan-13 Fri
| 12.73
| 12.73
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Jan-12 Thu
| 12.75
| 12.8
| 12.7
| 12.75
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2006-Jan-10 Tue
| 12.5
| 12.75
| 12.5
| 12.55
| 1,468,785
| ###
| ###
| ###
| ### |
2006-Jan-09 Mon
| 12.23
| 12.45
| 12.23
| 12.45
| 233,949
| ###
| ###
| ###
| ### |
2006-Jan-06 Fri
| 12.27
| ###
| ###
| 12.22
| 202,043
| 0
| 32.3
| 32.3
| 0.9 |
2006-Jan-05 Thu
| ###
| ###
| ###
| 12.2
|
|
| 78.6
| 78.6
| ### |
2006-Jan-04 Wed
| ###
| 12.47
| ###
| ###
| 261,553
| 1,630,782
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 12.5
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Dec-30 Fri
| 12.25
| ###
| ###
| ###
| 221,273
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 12.2
| 12.23
| 278,641
| ###
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| 12.25
| ###
| 12.25
| 229,474
| 1,405,528
| ###
| ###
| 0.9 |
2005-Dec-27 Tue
| ###
| ###
| 11.86
| 11.87
| 100,479
| 595,840
| 23.1
| 23.1
| 0.8 |
2005-Dec-23 Fri
| ###
| ###
| 11.86
| 11.87
| 100,479
| 595,840
| 23.1
| 23.1
| 0.8 |
2005-Dec-22 Thu
| ###
| ###
| 11.51
| 11.84
|
|
| ###
| ###
| 0.8 |
2005-Dec-21 Wed
| ###
| ###
| 11.82
| ###
| 499,143
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 11.73
| ###
| ###
| ###
| 541,158
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 11.54
| 11.73
|
|
| ###
| ###
| 0.8 |
2005-Dec-16 Fri
| ###
| 11.49
| 11.22
| 11.49
|
|
| 78.5
| 78.5
| ### |
2005-Dec-15 Thu
| 11.22
| ###
| ###
| 11.25
| 725,648
| 0
| 75.1
| 75.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 342,051
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 611,727
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 844,043
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 10.8
| ###
| 10.78
| 499,623
| ###
| ###
| ###
| 0.8 |
2005-Dec-05 Mon
| 10.8
| ###
| 10.72
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Dec-02 Fri
| ###
| 11.23
| ###
| 10.8
| 280,643
| ###
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| 11.25
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 10.8
| 11.2
| 10.8
| ###
| 314,529
| ###
| 86.4
| 86.4
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 10.8
| 308,682
| 0
| 23.7
| 23.7
| ### |
2005-Nov-24 Thu
| ###
| ###
| 10.88
| ###
| 844,185
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 10.86
| 10.87
| 322,850
| 1,753,075
| 25.3
| 25.3
| ### |
2005-Nov-22 Tue
| 11.2
| 11.2
| 10.85
| ###
| 287,679
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| 11.45
| ###
| ###
| 542,556
| ###
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 10.72
| 10.78
| 10.53
| ###
| 144,342
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 10.4
| ###
| 10.4
| ###
| 181,251
| ###
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 10.55
| 10.58
| 10.22
| ###
| 419,670
| ###
| 19.4
| 19.4
| 0.0 |
2005-Nov-14 Mon
| ###
| 10.42
| ###
| 10.41
| 646,740
| ###
| 90.3
| 90.3
| ### |
2005-Nov-11 Fri
| 10.2
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| 10.2
| ###
| ###
| 259,929
| ###
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| 10.25
| ###
| ###
| 807,625
| 4,139,078
| 71.1
| 71.1
| 0.0 |
2005-Nov-07 Mon
| ###
| 10.25
| ###
| ###
| 340,143
| ###
| 32.1
| 32.1
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 9.8
| ###
| 9.78
| 9.85
| 398,653
| ###
| ###
| ###
| ### |
2005-Nov-01 Tue
| 9.82
| 9.87
| 9.75
| 9.8
| 95,857
| 940,357
| ###
| ###
| 0.7 |
2005-Oct-31 Mon
| 9.8
| 9.88
| 9.58
| 9.8
|
|
| 63.8
| 63.8
| 0.7 |
2005-Oct-28 Fri
| ###
| 9.74
| 9.5
| ###
| 201,883
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 9.5
| ###
| 9.49
| 9.58
| 353,472
| 1,677,224
| ###
| ###
| 0.7 |
2005-Oct-26 Wed
| 9.49
| 9.5
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 518,284
| 0
| 90.3
| 90.3
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| 9
| 409,786
| 0
| ###
| ###
| 0.6 |
2005-Oct-21 Fri
| ###
| 9.25
| 8.85
| 9.2
| 596,140
| ###
| 80.2
| 80.2
| 0.7 |
2005-Oct-20 Thu
| 9.43
| 9.7
| 9.2
| 9.27
| 267,125
| ###
| 29.3
| 29.3
| 0.7 |
2005-Oct-19 Wed
| 9.5
| 9.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 9.56
| 9.74
| 9.51
| ###
| 777,479
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 9.85
| 9.85
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2005-Oct-14 Fri
| 9.89
| 9.89
| ###
| 9.75
|
|
| 23.8
| 23.8
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Oct-11 Tue
| 9.85
| ###
| 9.5
| ###
| 381,375
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 331,078
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 9.25
| 9.87
| 1,564,672
| ###
| 93.8
| 93.8
| ### |
2005-Oct-06 Thu
| 9.7
| 9.7
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Oct-05 Wed
| 10.24
| 10.24
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 10.28
| ###
| 421,154
| ###
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 10.24
| 10.74
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| 10.45
| 10.2
| 10.24
| 535,374
| ###
| 26.4
| 26.4
| ### |
2005-Sep-29 Thu
| 10.46
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 10.58
| 10.58
| 10.45
| 10.47
| 1,137,243
| ###
| 28.0
| 28.0
| 0.7 |
2005-Sep-27 Tue
| 10.44
| 10.7
| ###
| 10.52
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 10.28
| ###
| ###
| ###
| 434,029
| 0
| 70.2
| 70.2
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 9.78
| ###
| 9.72
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2005-Sep-20 Tue
| 9.82
| 9.85
| ###
| 9.72
| 765,353
| ###
| 21.5
| 21.5
| 0.7 |
2005-Sep-19 Mon
| 9.82
| 9.82
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2005-Sep-16 Fri
| ###
| 9.84
| ###
| 9.82
| 679,420
| 3,342,746
| 79.9
| 79.9
| ### |
2005-Sep-15 Thu
| 9.8
| 9.82
| ###
| ###
| 1,251,689
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 348,651
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 9.88
| 515,378
| 0
| ###
| ###
| 0.7 |
2005-Sep-08 Thu
| ###
| 10.25
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Sep-07 Wed
| ###
| 10.25
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Sep-06 Tue
| 9.72
| ###
| 9.72
| ###
| 766,622
| 3,725,782
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 9.8
| 9.8
| ###
| 9.72
|
|
| 29.9
| 29.9
| 0.7 |
2005-Sep-02 Fri
| 9.85
| ###
| 9.72
| 9.82
| 655,951
| 3,187,921
| 31.9
| 31.9
| ### |
2005-Sep-01 Thu
| 9.57
| ###
| 9.57
| 9.85
| 634,426
| 3,035,728
| 88.3
| 88.3
| ### |
2005-Aug-31 Wed
| 9.4
| ###
| ###
| 9.53
| 256,723
| 0
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Aug-29 Mon
| ###
| 9.71
| 9.25
| 9.55
|
|
| 93.0
| 93.0
| 0.7 |
2005-Aug-26 Fri
| ###
| ###
| ###
| 9.25
|
|
| 76.3
| 76.3
| ### |
2005-Aug-25 Thu
| 8.8
| ###
| 8.8
| ###
| 878,441
| 3,865,140
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 8.52
| 8.52
| 8.4
| 8.45
|
|
| 30.5
| 30.5
| ### |
2005-Aug-23 Tue
| 8.49
| 8.59
| 8.47
| 8.53
| 267,641
| 2,282,977
| ###
| ###
| ### |
2005-Aug-22 Mon
| 8.28
| 8.44
| 8.28
| 8.44
| 287,887
| ###
| ###
| ###
| 0.6 |
2005-Aug-19 Fri
| ###
| ###
| ###
| 8.28
| 78,171
| 0
| 79.3
| 79.3
| ### |
2005-Aug-18 Thu
| 8.21
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 8.42
| 8.42
| ###
| ###
| 153,487
| 646,180
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 8.41
| 8.42
| ###
| 8.42
|
|
| 66.1
| 66.1
| ### |
2005-Aug-15 Mon
| ###
| 8.43
| ###
| 8.41
|
|
| 77.4
| 77.4
| ### |
2005-Aug-12 Fri
| 8.25
| ###
| 8.25
| ###
| 375,781
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 364,755
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 8
| 7.89
| 8
| 267,671
| 2,126,646
| 75.5
| 75.5
| ### |
2005-Aug-08 Mon
| 7.88
| 8
| 7.88
| ###
| 275,355
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 8
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 7.89
| ###
| 184,154
| 726,487
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Aug-02 Tue
| 8
| ###
| 7.86
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Aug-01 Mon
| ###
| 8.2
| ###
| ###
| 345,948
| 1,418,386
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 7.83
| 8
|
|
| 77.8
| 77.8
| ### |
2005-Jul-28 Thu
| 7.84
| 7.87
| 7.8
| 7.87
|
|
| ###
| ###
| 0.6 |
2005-Jul-27 Wed
| 7.75
| 7.82
| 7.75
| 7.79
|
|
| 72.2
| 72.2
| ### |
2005-Jul-26 Tue
| 7.75
| 7.77
| ###
| 7.75
| 467,783
| ###
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| 7.78
| ###
| 7.77
| 411,453
| 1,600,552
| 77.4
| 77.4
| 0.6 |
2005-Jul-22 Fri
| 7.47
| ###
| 7.43
| ###
| 224,655
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 7.2
| 7.46
| 7.2
| 7.4
|
|
| 89.3
| 89.3
| 0.5 |
2005-Jul-20 Wed
| 7.28
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jul-19 Tue
| 7.24
| ###
| 7.24
| 7.25
| 798,855
| 2,891,855
| 70.2
| 70.2
| 0.5 |
2005-Jul-18 Mon
| 7.41
| 7.42
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 7.41
| 7.44
| 60,828
| ###
| 8.4
| 8.4
| ### |
2005-Jul-14 Thu
| 7.75
| 7.75
| 7.51
| ###
| 317,771
| ###
| 16.0
| 16.0
| 0.0 |
2005-Jul-13 Wed
| 7.53
| ###
| 7.42
| ###
| 362,040
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 7.5
| ###
| 7.48
| 681,055
| 2,553,956
| 82.6
| 82.6
| 0.5 |
2005-Jul-11 Mon
| ###
| 7.42
| 7.26
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2005-Jul-08 Fri
| 7
| ###
| ###
| 7.2
|
|
| 90.4
| 90.4
| 0.5 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2005-Jul-06 Wed
| ###
| 7.42
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 7.84
| 7.84
| ###
| ###
| 583,729
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 7.79
| 7.84
| ###
| 7.84
| 477,322
| ###
| 65.7
| 65.7
| 0.6 |
2005-Jun-30 Thu
| ###
| 7.89
| ###
| 7.89
|
|
| 83.5
| 83.5
| ### |
2005-Jun-29 Wed
| 7.51
| 7.54
| 7.4
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Jun-28 Tue
| 7.5
| 7.5
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2005-Jun-27 Mon
| ###
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 7.26
| 7.29
| 7.22
| 7.23
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 7.4
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 7.26
| 7.4
| 7.22
| 7.22
|
|
| 35.9
| 35.9
| 0.5 |
2005-Jun-17 Fri
| 7.2
| 7.24
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-16 Thu
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-15 Wed
| 7.27
| ###
| ###
| ###
| 250,049
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 7.21
| ###
| 7.21
| 7.25
| 490,857
| ###
| 74.4
| 74.4
| 0.5 |
2005-Jun-10 Fri
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2005-Jun-08 Wed
| 7.27
| 7.45
| 7.22
| 7.29
|
|
| 68.5
| 68.5
| ### |
2005-Jun-07 Tue
| 7.75
| 7.75
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Jun-06 Mon
| 7.41
| ###
| 7.41
| ###
| 484,645
| ###
| 85.6
| 85.6
| 0.0 |
2005-Jun-03 Fri
| 7.22
| ###
| 7.21
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jun-02 Thu
| 7.21
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 523,080
| 0
| 77.4
| 77.4
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 340,657
| 0
| 16.8
| 16.8
| 0.0 |
2005-May-30 Mon
| 7.2
| 7.22
| ###
| ###
| 306,382
| ###
| 31.2
| 31.2
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 580,571
| 0
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 511,328
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 130,329
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 6.87
| 7
| 6.87
| ###
| 234,451
| ###
| 81.0
| 81.0
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| 7
|
|
| 30.5
| 30.5
| 0.5 |
2005-May-16 Mon
| ###
| ###
| 7
| ###
| 164,752
| ###
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 7
| ###
| 233,874
| 818,559
| 74.2
| 74.2
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-May-11 Wed
| 7.4
| 7.4
| ###
| ###
| 315,643
| 1,167,879
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 7.26
| ###
| 7.25
|
|
| 87.8
| 87.8
| 0.5 |
2005-May-09 Mon
| 6.8
| ###
| 6.75
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-May-06 Fri
| 6.78
| 6.85
| 6.78
| 6.85
| 266,022
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| 6.7
| 6.8
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-May-04 Wed
| 6.59
| 6.78
| 6.58
| 6.7
|
|
| 88.8
| 88.8
| 0.5 |
2005-May-03 Tue
| ###
| ###
| 6.81
| 6.81
|
|
| 25.0
| 25.0
| ### |
2005-May-02 Mon
| ###
| ###
| 6.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 6.71
| ###
| 6.7
| ###
| 189,082
| 633,424
| 92.9
| 92.9
| 0.0 |
2005-Apr-27 Wed
| ###
| 6.74
| 6.55
| 6.71
| 201,874
| 1,341,452
| ###
| ###
| ### |
2005-Apr-26 Tue
| ###
| 6.79
| ###
| 6.7
|
|
| 81.9
| 81.9
| 0.5 |
2005-Apr-22 Fri
| 6.79
| 6.8
| 6.58
| ###
| 243,055
| ###
| 13.7
| 13.7
| 0.0 |
2005-Apr-21 Thu
| ###
| 6.72
| ###
| ###
| 212,871
| 715,246
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| 6.71
| 6.54
| 6.71
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| 6.52
| 6.28
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 6.52
| ###
| 375,173
| ###
| 13.9
| 13.9
| 0.0 |
2005-Apr-14 Thu
| 7
| 7
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| 7
|
|
| 24.1
| 24.1
| 0.5 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 244,143
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Apr-08 Fri
| 7
| ###
| 7
| ###
| 145,142
| ###
| 83.8
| 83.8
| 0.0 |
2005-Apr-07 Thu
| 7
| 7
| 6.83
| 7
|
|
| ###
| ###
| 0.5 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 528,045
| 0
| 27.4
| 27.4
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 6.8
| ###
| 366,649
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 6.85
| ###
| 6.8
| ###
| 176,259
| 599,280
| 80.7
| 80.7
| 0.0 |
2005-Mar-31 Thu
| 6.8
| 6.89
| 6.73
| 6.82
|
|
| 65.7
| 65.7
| 0.5 |
2005-Mar-30 Wed
| 6.58
| 6.81
| 6.42
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-Mar-29 Tue
| ###
| 6.81
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2005-Mar-24 Thu
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 6.85
| ###
| 6.76
| 6.81
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| 7
| 7
| 6.85
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 387,157
| 0
| 28.7
| 28.7
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 671,552
| 0
| 67.0
| 67.0
| 0.0 |
2005-Mar-17 Thu
| 6.89
| ###
| 6.85
| ###
| 820,889
| 2,811,544
| 88.0
| 88.0
| 0.0 |
2005-Mar-16 Wed
| 6.75
| 7
| 6.72
| 6.85
| 354,689
| ###
| 82.1
| 82.1
| ### |
2005-Mar-15 Tue
| ###
| ###
| 6.83
| 6.83
|
|
| 26.9
| 26.9
| 0.5 |
2005-Mar-14 Mon
| 6.75
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2005-Mar-11 Fri
| 6.8
| 6.81
| 6.73
| 6.73
| 495,083
| ###
| ###
| ###
| ### |
2005-Mar-10 Thu
| 6.7
| 6.79
| 6.7
| 6.75
| 801,373
| ###
| ###
| ###
| 0.5 |
2005-Mar-09 Wed
| ###
| 6.79
| 6.56
| 6.71
| 669,085
| 4,466,142
| 83.1
| 83.1
| ### |
2005-Mar-08 Tue
| 6.4
| 6.56
| 6.4
| 6.55
| 715,347
| 4,635,448
| 85.8
| 85.8
| 0.5 |
2005-Mar-07 Mon
| ###
| 6.45
| ###
| ###
| 374,658
| 1,208,272
| 71.4
| 71.4
| 0.0 |
2005-Mar-04 Fri
| 6.52
| 6.59
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2005-Mar-02 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 6.54
| 6.28
| 6.5
|
|
| 87.0
| 87.0
| 0.5 |
2005-Feb-28 Mon
| ###
| 6.26
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Feb-25 Fri
| 5.8
| 5.8
| 5.58
| 5.75
| 165,871
| ###
| ###
| ###
| ### |
2005-Feb-24 Thu
| 5.78
| ###
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Feb-23 Wed
| ###
| ###
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 5.85
| 6
| 5.85
| ###
| 361,283
| ###
| 86.8
| 86.8
| 0.0 |
2005-Feb-21 Mon
| 5.82
| 5.89
| 5.71
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Feb-18 Fri
| ###
| 5.86
| ###
| 5.8
| 201,328
| ###
| ###
| ###
| 0.4 |
2005-Feb-17 Thu
| 5.7
| 5.82
| ###
| ###
| 163,953
| ###
| 28.7
| 28.7
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 183,151
| 0
| 7.2
| 7.2
| 0.0 |
2005-Feb-15 Tue
| 5.76
| 5.85
| 5.71
| 5.84
| 77,687
| ###
| 84.0
| 84.0
| 0.4 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 5.58
| ###
| 357,883
| ###
| 26.4
| 26.4
| 0.0 |
2005-Feb-10 Thu
| 5.75
| 5.75
| 5.55
| 5.57
| 178,021
| ###
| 11.0
| 11.0
| 0.4 |
2005-Feb-09 Wed
| ###
| 5.78
| ###
| 5.71
| 239,620
| ###
| 76.9
| 76.9
| 0.4 |
2005-Feb-08 Tue
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 5.79
| 5.8
| 5.73
| 5.73
|
|
| 27.4
| 27.4
| ### |
2005-Feb-03 Thu
| 5.7
| 5.81
| ###
| 5.8
| 133,088
| 386,620
| 80.9
| 80.9
| 0.4 |
2005-Feb-02 Wed
| ###
| ###
| ###
| 5.7
| 152,583
| 0
| 8.2
| 8.2
| 0.4 |
2005-Feb-01 Tue
| ###
| ###
| 5.88
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.4
| 5.58
| 5.4
| 5.53
|
|
| 89.7
| 89.7
| ### |
2005-Jan-24 Mon
| 5.4
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 5.58
| ###
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Jan-20 Thu
| ###
| ###
| 5.57
| 5.57
| 465,982
| 1,297,759
| 21.9
| 21.9
| 0.4 |
2005-Jan-19 Wed
| 5.8
| 5.8
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| 5.8
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2005-Jan-17 Mon
| 5.5
| 5.7
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 5.52
| 5.58
| 5.52
| 5.56
| 124,058
| 688,521
| 77.8
| 77.8
| 0.4 |
2005-Jan-13 Thu
| 5.52
| 5.54
| 5.5
| 5.52
| 336,774
| ###
| 69.1
| 69.1
| 0.4 |
2005-Jan-12 Wed
| 5.5
| 5.57
| 5.47
| 5.5
| 152,372
| ###
| ###
| ###
| 0.4 |
2005-Jan-11 Tue
| ###
| ###
| 5.54
| 5.57
| 173,029
| ###
| 19.4
| 19.4
| 0.4 |
2005-Jan-10 Mon
| ###
| 5.72
| 5.59
| ###
| 278,727
| ###
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 5.7
| ###
| ###
| 188,020
| 535,857
| 25.0
| 25.0
| 0.0 |
2005-Jan-06 Thu
| ###
| 5.7
| 5.58
| 5.58
| 67,779
| 382,273
| ###
| ###
| 0.4 |
2005-Jan-05 Wed
| 5.77
| 5.77
| ###
| 5.7
| 185,481
| ###
| 20.2
| 20.2
| 0.4 |
2005-Jan-04 Tue
| 5.7
| 5.8
| 5.7
| 5.77
| 28,325
| ###
| 81.8
| 81.8
| 0.4 |
2004-Dec-31 Fri
| 5.7
| 5.8
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2004-Dec-30 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 5.55
| 5.56
| 5.53
| 5.53
| 51,325
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 5.54
| 5.54
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| ###
| ###
| 5.48
| 5.53
| 159,725
| 437,646
| 16.4
| 16.4
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 88,257
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 5.54
| ###
| 5.5
| ###
| 312,040
| ###
| 81.1
| 81.1
| 0.0 |
2004-Dec-20 Mon
| ###
| 5.71
| 5.46
| 5.5
| 595,377
| 3,325,180
| ###
| ###
| 0.4 |
2004-Dec-17 Fri
| 5.25
| 5.49
| 5.25
| 5.49
| 685,288
| ###
| 93.9
| 93.9
| 0.4 |
2004-Dec-16 Thu
| 5.22
| 5.27
| 5.22
| 5.25
| 573,058
| 3,005,689
| ###
| ###
| 0.4 |
2004-Dec-15 Wed
| ###
| 5.27
| ###
| ###
| 383,020
| 1,009,257
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 5.25
| 5.27
| 5.2
| 5.2
| 781,885
| ###
| 30.9
| 30.9
| ### |
2004-Dec-10 Fri
| 5.26
| ###
| 5.22
| 5.25
| 417,749
| 1,090,324
| ###
| ###
| 0.4 |
2004-Dec-09 Thu
| 5.2
| 5.28
| 5.2
| 5.26
|
|
| 82.7
| 82.7
| 0.4 |
2004-Dec-08 Wed
| ###
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Dec-07 Tue
| ###
| 5.4
| ###
| ###
| 507,052
| 1,369,040
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 153,321
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 5.45
| 5.45
| ###
| ###
| 406,057
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Nov-30 Tue
| ###
| 5.48
| ###
| 5.46
| 402,640
| ###
| 86.5
| 86.5
| ### |
2004-Nov-29 Mon
| 5.43
| 5.43
| 5.23
| ###
| 498,941
| 2,659,355
| 26.8
| 26.8
| 0.0 |
2004-Nov-26 Fri
| 5.46
| 5.48
| 5.44
| 5.44
| 567,928
| 3,100,886
| 33.4
| 33.4
| 0.4 |
2004-Nov-25 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 5.25
| 5.4
| 5.24
| ###
| 259,325
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 557,573
| 1,460,841
| ###
| ###
| 0.4 |
2004-Nov-22 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2004-Nov-19 Fri
| ###
| 5.2
| ###
| 5.2
| 757,221
| 1,968,774
| 76.8
| 76.8
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 150,342
| 0
| 85.8
| 85.8
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 422,558
| 0
| 75.6
| 75.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| 5
|
|
| 31.3
| 31.3
| 0.4 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 376,489
| 0
| 25.8
| 25.8
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 86,774
| 0
| 76.1
| 76.1
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 5
| ###
| 271,347
| ###
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 1,087,325
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 367,150
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 5.24
| 5.24
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Oct-29 Fri
| 5.25
| 5.27
| ###
| 5.26
| 714,574
| ###
| ###
| ###
| 0.4 |
2004-Oct-28 Thu
| ###
| ###
| 5.27
| 5.29
|
|
| 30.1
| 30.1
| 0.4 |
2004-Oct-27 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 5.27
| 5.28
| 5.2
| 5.2
| 128,550
| ###
| 24.2
| 24.2
| ### |
2004-Oct-25 Mon
| 5.22
| 5.27
| 5.22
| 5.25
| 97,542
| ###
| ###
| ###
| 0.4 |
2004-Oct-22 Fri
| 5.2
| 5.23
| ###
| 5.22
|
|
| 68.2
| 68.2
| 0.4 |
2004-Oct-21 Thu
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 5.2
| 5.22
| ###
| 5.2
| 642,477
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| 5.2
| 5.25
| 5.2
| 5.22
| 548,643
| 2,866,659
| 73.0
| 73.0
| 0.4 |
2004-Oct-18 Mon
| 5.2
| 5.25
| ###
| 5.22
|
|
| 73.4
| 73.4
| 0.4 |
2004-Oct-15 Fri
| 5.29
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Oct-14 Thu
| ###
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Oct-12 Tue
| 4.87
| 5.25
| 4.87
| 5.2
| 4,099,381
| ###
| ###
| ###
| ### |
2004-Oct-11 Mon
| 4.75
| ###
| ###
| 4.86
| 3,506,181
| 0
| 86.2
| 86.2
| 0.3 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 3.81
| 3.86
| ###
| 3.86
| 532,350
| ###
| 82.2
| 82.2
| 0.3 |
2004-Oct-04 Mon
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Oct-01 Fri
| 3.86
| 3.88
| 3.84
| 3.84
| 143,055
| ###
| 29.6
| 29.6
| 0.3 |
2004-Sep-30 Thu
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 3.83
| 3.87
| 3.82
| 3.87
| 79,226
| 304,623
| 75.4
| 75.4
| ### |
2004-Sep-28 Tue
| 3.85
| 3.88
| 3.83
| 3.83
| 254,321
| ###
| ###
| ###
| ### |
2004-Sep-27 Mon
| 3.86
| 3.89
| 3.85
| 3.86
| 73,055
| 282,722
| ###
| ###
| 0.3 |
2004-Sep-24 Fri
| 3.81
| ###
| 3.81
| 3.85
| 424,272
| ###
| ###
| ###
| 0.3 |
2004-Sep-23 Thu
| 3.83
| 3.85
| 3.81
| 3.82
| 198,743
| 761,185
| 29.0
| 29.0
| 0.3 |
2004-Sep-22 Wed
| ###
| ###
| 3.86
| 3.87
|
|
| 12.3
| 12.3
| ### |
2004-Sep-21 Tue
| ###
| 4
| 3.88
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Sep-20 Mon
| 4
| 4
| 3.85
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 796,556
| 0
| 23.0
| 23.0
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 4
| ###
| 484,276
| 968,552
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 200,359
| 0
| 89.0
| 89.0
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 442,877
| 0
| 77.6
| 77.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Sep-09 Thu
| 3.71
| ###
| 3.71
| 3.88
|
|
| 95.2
| 95.2
| 0.3 |
2004-Sep-08 Wed
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| 26.2
| 26.2
| 0.3 |
2004-Sep-07 Tue
| 3.84
| 3.84
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 3.89
| ###
| 3.84
| 3.84
|
|
| 22.1
| 22.1
| 0.3 |
2004-Sep-03 Fri
| ###
| ###
| 3.82
| 3.88
|
|
| 16.8
| 16.8
| 0.3 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 652,387
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| 4
| ###
| ###
| 532,654
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 3.7
| ###
| 3.7
| ###
| 675,480
| ###
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 3.75
| 3.75
| ###
| ###
| 205,380
| 385,087
| 17.9
| 17.9
| 0.0 |
2004-Aug-27 Fri
| 3.7
| 3.79
| 3.7
| 3.77
|
|
| 82.0
| 82.0
| ### |
2004-Aug-26 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2004-Aug-25 Wed
| 3.45
| 3.58
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Aug-24 Tue
| ###
| 3.46
| 3.24
| 3.43
| 1,772,149
| ###
| 91.5
| 91.5
| 0.2 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 3.23
| 3.23
| 3.2
| 3.23
| 90,873
| 292,156
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 3.25
| 3.25
| 3.2
| 3.23
| 134,448
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 3.25
| 3.27
| 3.22
| 3.24
| 196,327
| 637,081
| ###
| ###
| ### |
2004-Aug-13 Fri
| 3.23
| 3.27
| 3.23
| 3.24
|
|
| 74.7
| 74.7
| ### |
2004-Aug-12 Thu
| 3.27
| 3.27
| 3.23
| 3.23
| 109,786
| ###
| 22.2
| 22.2
| ### |
2004-Aug-11 Wed
| 3.23
| 3.27
| 3.23
| 3.27
| 336,077
| 1,092,250
| 82.6
| 82.6
| ### |
2004-Aug-10 Tue
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| ###
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| ###
| ###
| 3.25
| 3.26
| 103,756
| ###
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 3.27
| ###
| 244,082
| 399,074
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.4
| 3.43
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2004-Aug-02 Mon
| ###
| 3.44
| ###
| 3.4
|
|
| 89.4
| 89.4
| 0.2 |
2004-Jul-30 Fri
| ###
| ###
| 3.25
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Jul-29 Thu
| 3.28
| ###
| 3.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Jul-28 Wed
| ###
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 177,588
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 234,570
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 373,857
| 0
| 85.5
| 85.5
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 3
| 3
| 106,824
| ###
| 9.8
| 9.8
| 0.2 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 3
| ###
| 3
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 3
| 3
| 192,528
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 288,628
| 0
| 84.4
| 84.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 275,759
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 100,247
| 0
| 71.0
| 71.0
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 2.89
| ###
| 2.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Jul-01 Thu
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| 2.87
| ###
| 338,280
| ###
| 24.4
| 24.4
| 0.0 |
2004-Jun-29 Tue
| 2.86
| ###
| 2.86
| ###
| 169,040
| 241,727
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 2.86
| 2.89
| 2.86
| 2.86
|
|
| 74.2
| 74.2
| 0.2 |
2004-Jun-25 Fri
| 2.85
| 2.87
| 2.85
| 2.86
| 77,479
| 221,589
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| ###
| ###
| 2.85
| ###
| 235,772
| 335,975
| 75.1
| 75.1
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 317,849
| 0
| 26.9
| 26.9
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 99,481
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 2.89
| ###
| 149,829
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 2.84
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-16 Wed
| 2.77
| 2.85
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.75
| 2.79
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| ###
| ###
| 2.82
| 2.84
|
|
| 6.4
| 6.4
| 0.2 |
2004-Jun-11 Fri
| ###
| ###
| 2.82
| 2.84
|
|
| 6.4
| 6.4
| 0.2 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 53,288
| 0
| 91.1
| 91.1
| 0.0 |
2004-Jun-04 Fri
| 2.89
| ###
| 2.85
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jun-03 Thu
| 2.86
| ###
| 2.85
| 2.89
| 80,140
| ###
| 81.4
| 81.4
| ### |
2004-Jun-02 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 140,921
| 0
| 18.6
| 18.6
| 0.0 |
2004-May-31 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 2.85
| 3
| 2.85
| 3
| 128,673
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 2.77
| 2.85
| 2.77
| 2.85
| 97,342
| ###
| ###
| ###
| ### |
2004-May-26 Wed
| 2.78
| 2.79
| 2.77
| 2.79
| 51,452
| ###
| 71.2
| 71.2
| ### |
2004-May-25 Tue
| 2.8
| 2.8
| 2.77
| 2.77
| 71,979
| ###
| 25.0
| 25.0
| 0.2 |
2004-May-24 Mon
| 2.78
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-May-21 Fri
| 2.77
| 2.8
| 2.77
| 2.8
| 207,187
| ###
| ###
| ###
| 0.2 |
2004-May-20 Thu
| 2.82
| 2.82
| 2.72
| 2.75
| 196,777
| 545,072
| 12.8
| 12.8
| ### |
2004-May-19 Wed
| 2.78
| 2.85
| 2.78
| 2.82
| 118,086
| ###
| ###
| ###
| ### |
2004-May-18 Tue
| 2.76
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-May-17 Mon
| 2.75
| 2.85
| 2.74
| 2.76
| 203,676
| 569,274
| ###
| ###
| 0.2 |
2004-May-14 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| 88.5
| 88.5
| 0.2 |
2004-May-13 Thu
| 2.75
| 2.75
| ###
| 2.7
| 687,220
| 944,927
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.85
| 2.85
| 2.77
| 2.78
| 169,474
| 476,221
| ###
| ###
| 0.2 |
2004-May-11 Tue
| ###
| ###
| 2.81
| 2.86
|
|
| 22.7
| 22.7
| 0.2 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-May-07 Fri
| 3
| 3
| ###
| 3
|
|
| 74.4
| 74.4
| 0.2 |
2004-May-06 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 227,180
| 0
| 86.6
| 86.6
| 0.0 |
2004-May-04 Tue
| ###
| 3
| ###
| ###
| 193,158
| ###
| 76.4
| 76.4
| 0.0 |
2004-May-03 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 164,827
| 0
| 27.9
| 27.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 73,143
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| 3
| 3
|
|
| 16.3
| 16.3
| 0.2 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 751,157
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 2.8
| ###
| 274,820
| 384,748
| 8.7
| 8.7
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 87,627
| 0
| 24.5
| 24.5
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Apr-05 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Apr-02 Fri
| 3.22
| 3.26
| 3.22
| 3.25
|
|
| 77.6
| 77.6
| 0.2 |
2004-Apr-01 Thu
| 3.2
| 3.23
| 3.2
| 3.22
| 70,774
| ###
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 68.6
| 68.6
| 0.2 |
2004-Mar-30 Tue
| ###
| 3.23
| ###
| ###
| 184,620
| ###
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 3.28
| 3.28
| 3.24
| 3.26
| 524,584
| 1,710,143
| 25.2
| 25.2
| 0.2 |
2004-Mar-25 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| 93.2
| 93.2
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Mar-23 Tue
| 3.2
| 3.2
| ###
| ###
| 305,388
| 488,620
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 3.26
| 3.26
| 116,146
| ###
| ###
| ###
| 0.2 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 493,277
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 3.28
| ###
| 135,925
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 3.29
| 3.29
| 175,773
| 289,146
| 31.2
| 31.2
| ### |
2004-Mar-11 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 61,754
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 6.52
| 6.59
| 6.25
| 6.25
|
|
| 6.9
| 6.9
| ### |
2004-Mar-04 Thu
| ###
| ###
| 3.26
| ###
| 61,175
| ###
| 21.7
| 21.7
| 0.0 |
2004-Mar-03 Wed
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 3.2
| 3.26
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Mar-01 Mon
| 3.23
| 3.24
| ###
| ###
| 108,822
| ###
| 20.5
| 20.5
| 0.0 |
2004-Feb-27 Fri
| 3.27
| 3.27
| ###
| 3.2
| 218,382
| 357,054
| ###
| ###
| 0.2 |
2004-Feb-26 Thu
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| 73.5
| 73.5
| ### |
2004-Feb-25 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
2004-Feb-23 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Feb-20 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 89.3
| 89.3
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 560,551
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Feb-12 Thu
| 3.2
| 3.22
| ###
| 3.2
|
|
| 64.3
| 64.3
| 0.2 |
2004-Feb-11 Wed
| ###
| 3.2
| ###
| ###
| 127,671
| 204,273
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 3.21
| 3.23
| ###
| ###
| 130,051
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 404,586
| 0
| 75.3
| 75.3
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Feb-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Feb-02 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 3.23
| 3.25
| ###
| ###
| 323,983
| 526,472
| 21.1
| 21.1
| 0.0 |
2004-Jan-28 Wed
| 3.26
| 3.26
| 3.22
| 3.23
| 559,241
| 1,811,940
| ###
| ###
| ### |
2004-Jan-27 Tue
| 3.28
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jan-23 Fri
| 3.28
| 3.28
| 3.27
| 3.27
| 134,725
| 441,224
| ###
| ###
| ### |
2004-Jan-22 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Jan-19 Mon
| 3.5
| 3.5
| 3.26
| 3.29
|
|
| 3.2
| 3.2
| ### |
2004-Jan-16 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 3
| ###
| ###
| 3
| 843,943
| 0
| 68.6
| 68.6
| 0.2 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 38,944
| 0
| 16.2
| 16.2
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 241,776
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 3.25
| 3.25
| ###
| ###
| 101,974
| ###
| 8.6
| 8.6
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 3.22
| 3.26
|
|
| 21.8
| 21.8
| 0.2 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 69,942
| 0
| 77.6
| 77.6
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 3.27
| 3.28
| 3.26
| 3.27
| 19,622
| ###
| ###
| ###
| ### |
2003-Dec-29 Mon
| 3.24
| 3.26
| 3.24
| 3.26
| 30,775
| ###
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 3.25
| 3.25
| 3.24
| 3.24
| 9,676
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-22 Mon
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| ###
| 3.25
| ###
| 3.25
| 111,074
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| 3.2
| 3.2
| 192,356
| ###
| 10.0
| 10.0
| 0.2 |
2003-Dec-17 Wed
| 3.29
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 154,157
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 3.22
| 3.25
| ###
| ###
| 81,756
| 132,853
| 23.5
| 23.5
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 41,522
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| 3.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Dec-08 Mon
| 3.25
| 3.25
| ###
| ###
| 239,220
| ###
| 4.8
| 4.8
| 0.0 |
2003-Dec-05 Fri
| ###
| 3.2
| ###
| 3.2
| 114,940
| ###
| 87.6
| 87.6
| 0.2 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 126,374
| 0
| 28.2
| 28.2
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| 3.2
| ###
| ###
| 130,840
| 209,344
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Nov-26 Wed
| 2.85
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| 2.82
| 2.87
|
|
| 20.7
| 20.7
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 135,453
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| 3
| 238,978
| 0
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 83,671
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 152,044
| 0
| 32.5
| 32.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| 3.2
| ###
| ###
| 34,622
| ###
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 3.2
| 3.21
| ###
| ###
| 27,341
| 43,882
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 30.0
| 30.0
| 0.2 |
2003-Nov-12 Wed
| ###
| 3.2
| ###
| 3.2
| 206,571
| ###
| 75.4
| 75.4
| 0.2 |
2003-Nov-11 Tue
| ###
| 3.22
| ###
| 3.2
| 496,241
| 798,948
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 3
| 372,786
| 0
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 3.2
| 3.2
| ###
| ###
| 47,550
| 76,080
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 3.28
| 3.28
| 3.21
| 3.21
|
|
| 16.3
| 16.3
| ### |
2003-Nov-03 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 3.4
| 3.4
| ###
| ###
| 30,459
| 51,780
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 3.4
| ###
| 3.4
| 140,775
| ###
| 81.5
| 81.5
| 0.2 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 3.5
| 3.5
| 3.29
| 3.4
|
|
| 19.9
| 19.9
| 0.2 |
2003-Oct-27 Mon
| 3.59
| 3.59
| 3.52
| 3.53
| 31,150
| ###
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| 3.56
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| 3.78
| 3.56
| 3.56
| 1,707,625
| 6,266,983
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-21 Tue
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 3.4
| 3.5
| 3.4
| 3.44
| 77,089
| 265,957
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| ###
| 3.4
| ###
| 3.4
| 68,527
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| 3.42
| 3.28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2003-Oct-15 Wed
| ###
| 3.26
| ###
| 3.26
| 139,079
| ###
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 293,226
| 0
| 83.8
| 83.8
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 134,447
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 390,174
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| 3.21
| ###
| ###
| 58,879
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| 3.25
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Oct-01 Wed
| 3
| ###
| 3
| ###
| 291,446
| ###
| 89.4
| 89.4
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 88,873
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 2.86
| ###
| 48,328
| ###
| 72.7
| 72.7
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 201,375
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 2.88
| 2.89
| 68,456
| 98,576
| ###
| ###
| ### |
2003-Sep-22 Mon
| 2.88
| ###
| 2.88
| 2.88
| 146,728
| 211,288
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 2.81
| ###
| 2.81
| 2.88
|
|
| 83.6
| 83.6
| 0.2 |
2003-Sep-18 Thu
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| 89.3
| 89.3
| 0.2 |
2003-Sep-17 Wed
| 2.7
| 2.74
| 2.7
| 2.74
| 303,342
| ###
| 81.6
| 81.6
| 0.2 |
2003-Sep-16 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| 2.74
| ###
| 2.73
|
|
| 85.9
| 85.9
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 445,350
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 532,478
| 0
| 83.3
| 83.3
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Sep-09 Tue
| 2.73
| 2.73
| ###
| ###
| 618,259
| 843,923
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 2.71
| 2.75
| 2.7
| 2.74
|
|
| 74.9
| 74.9
| 0.2 |
2003-Sep-05 Fri
| 2.7
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.74
| 2.78
| 2.7
| 2.75
|
|
| 65.7
| 65.7
| ### |
2003-Sep-03 Wed
| ###
| 2.77
| ###
| 2.77
| 364,040
| ###
| 90.3
| 90.3
| 0.2 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 33,046
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 2.57
| ###
| 2.52
| ###
| 299,085
| 376,847
| 75.3
| 75.3
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 2.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 2.56
| 2.58
| 2.53
| 2.58
| 41,440
| 105,879
| 72.0
| 72.0
| 0.2 |
2003-Aug-27 Wed
| 2.54
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2003-Aug-25 Mon
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Aug-22 Fri
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 311,040
| 748,051
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.1
| 84.1
| ### |
2003-Aug-19 Tue
| ###
| 2.4
| ###
| ###
| 28,475
| 34,170
| 33.0
| 33.0
| 0.0 |
2003-Aug-18 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| 2.46
| 2.46
| 2.4
| 2.42
|
|
| 17.4
| 17.4
| 0.2 |
2003-Aug-13 Wed
| 2.49
| 2.49
| 2.47
| 2.47
| 53,684
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 2.51
| 2.51
| 2.46
| 2.5
| 89,376
| ###
| ###
| ###
| 0.2 |
2003-Aug-11 Mon
| 2.47
| 2.53
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| 2.47
| ###
| 2.47
| 33,049
| ###
| 88.7
| 88.7
| ### |
2003-Aug-07 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 2.41
| 2.41
| ###
| 2.4
| 49,940
| 60,177
| ###
| ###
| ### |
2003-Aug-05 Tue
| 2.4
| 2.45
| 2.4
| 2.41
| 628,755
| ###
| 73.1
| 73.1
| 0.2 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 67,881
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Jul-31 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.9
| 87.9
| ### |
2003-Jul-30 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 68.9
| 68.9
| 0.2 |
2003-Jul-28 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.4
| 74.4
| 0.2 |
2003-Jul-25 Fri
| ###
| 2.24
| ###
| 2.24
| 87,687
| ###
| 85.7
| 85.7
| ### |
2003-Jul-24 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.0
| 71.0
| ### |
2003-Jul-22 Tue
| 2.2
| 2.24
| 2.2
| 2.22
| 48,843
| ###
| ###
| ###
| 0.2 |
2003-Jul-21 Mon
| 2.25
| 2.25
| 2.2
| 2.2
| 382,750
| ###
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 109,247
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 17,323
| 0
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 151,152
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 17,987
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 132,881
| 0
| 24.8
| 24.8
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 72,350
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2
| 2
| 2
| 2
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 2
| ###
| 2
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-04 Wed
| 2
| ###
| 2
| 2
|
|
| 74.2
| 74.2
| 0.1 |
2003-Jun-03 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 2
| 2
| ###
| 2
|
|
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 2
| 2
| ###
| 2
| 114,553
| 114,553
| 70.8
| 70.8
| 0.1 |
2003-May-29 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 2
| 2
| ###
| 2
| 94,344
| 94,344
| 73.3
| 73.3
| 0.1 |
2003-May-27 Tue
| 2
| 2
| ###
| 2
| 117,579
| 117,579
| 75.4
| 75.4
| 0.1 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 211,250
| 0
| 88.2
| 88.2
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 163,543
| 0
| 77.9
| 77.9
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 331,682
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| 2
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 69,426
| 0
| 85.4
| 85.4
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 16,156
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Apr-15 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2003-Apr-14 Mon
| 1.86
| 1.86
| 1.85
| 1.86
|
|
| 75.0
| 75.0
| 0.1 |
2003-Apr-11 Fri
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| 22.6
| 22.6
| 0.1 |
2003-Apr-10 Thu
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 1.84
| 1.87
| 1.84
| 1.87
| 20,574
| ###
| 84.5
| 84.5
| ### |
2003-Apr-08 Tue
| 1.87
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 87.4
| 87.4
| 0.1 |
2003-Apr-04 Fri
| 1.78
| 1.79
| 1.77
| 1.78
| 123,882
| ###
| ###
| ###
| 0.1 |
2003-Apr-03 Thu
| 1.77
| 1.78
| 1.77
| 1.78
| 26,656
| ###
| ###
| ###
| 0.1 |
2003-Apr-02 Wed
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.74
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Mar-28 Fri
| 1.77
| 1.77
| 1.74
| 1.74
|
|
| 14.8
| 14.8
| 0.1 |
2003-Mar-27 Thu
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 74.8
| 74.8
| ### |
2003-Mar-26 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Mar-21 Fri
| 1.77
| 1.78
| 1.77
| 1.78
| 40,345
| ###
| ###
| ###
| 0.1 |
2003-Mar-20 Thu
| 1.75
| 1.78
| 1.75
| 1.77
| 145,123
| 256,142
| 76.9
| 76.9
| ### |
2003-Mar-19 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 42,645
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 21,875
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 1.7
| 1.71
| ###
| ###
| 697,378
| 596,258
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 13,050
| 0
| 81.6
| 81.6
| 0.0 |
2003-Mar-12 Wed
| 1.71
| 1.74
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-Mar-11 Tue
| 1.75
| 1.75
| 1.72
| 1.72
| 208,272
| 361,351
| 26.2
| 26.2
| 0.1 |
2003-Mar-10 Mon
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| 88.6
| 88.6
| ### |
2003-Mar-06 Thu
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.76
| 1.76
| 1.72
| 1.72
| 7,984
| ###
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.72
| 1.74
| 1.72
| 1.74
| 890,356
| ###
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-24 Mon
| 1.78
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-21 Fri
| 1.75
| 1.8
| 1.73
| 1.77
| 40,750
| 71,923
| 80.9
| 80.9
| ### |
2003-Feb-20 Thu
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| 82.5
| 82.5
| 0.1 |
2003-Feb-18 Tue
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 26.0
| 26.0
| ### |
2003-Feb-17 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 75.5
| 75.5
| 0.1 |
2003-Feb-14 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Feb-13 Thu
| 1.75
| 1.77
| 1.75
| 1.75
| 240,052
| ###
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-10 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| 1.82
| 1.84
| 1.82
| 1.84
| 38,784
| 70,974
| 79.9
| 79.9
| ### |
2003-Feb-06 Thu
| 1.84
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-04 Tue
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.83
| 1.85
| 1.8
| 1.85
| 514,922
| ###
| 86.3
| 86.3
| 0.1 |
2003-Jan-31 Fri
| 1.82
| 1.83
| 1.8
| 1.82
| 69,383
| ###
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 1.84
| 1.84
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 1.87
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 1.85
| 1.88
| 1.85
| 1.88
| 27,529
| 51,341
| ###
| ###
| 0.1 |
2003-Jan-23 Thu
| 1.87
| 1.89
| 1.85
| 1.85
|
|
| 20.5
| 20.5
| 0.1 |
2003-Jan-22 Wed
| 1.82
| 1.87
| 1.82
| 1.85
| 727,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.84
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 1.87
| 1.88
| 1.84
| 1.84
| 55,950
| ###
| ###
| ###
| ### |
2003-Jan-16 Thu
| ###
| ###
| 1.86
| 1.88
| 46,545
| 43,286
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 1.75
| 1.85
| 1.75
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Jan-13 Mon
| 1.72
| 1.73
| 1.72
| 1.73
| 206,244
| 355,770
| 73.5
| 73.5
| ### |
2003-Jan-10 Fri
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 1.73
| 1.73
| 1.71
| 1.71
| 9,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.72
| 1.72
| 1.7
| 1.71
|
|
| 26.3
| 26.3
| 0.1 |
2003-Jan-07 Tue
| 1.71
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 29,747
| ###
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Jan-02 Thu
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-30 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 23.5
| 23.5
| ### |
2002-Dec-20 Fri
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.72
| 1.72
| 1.7
| 1.7
| 518,250
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| 1.71
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| ###
| 1.7
| ###
| 1.7
| 125,640
| ###
| 91.0
| 91.0
| ### |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2002-Dec-04 Wed
| 1.72
| 1.72
| 1.7
| 1.7
| 295,947
| ###
| ###
| ###
| ### |
2002-Dec-03 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 262,279
| ###
| ###
| ###
| ### |
2002-Dec-02 Mon
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.73
| 1.75
| 1.73
| 1.75
| 334,350
| ###
| 74.7
| 74.7
| 0.1 |
2002-Nov-28 Thu
| 1.75
| 1.75
| ###
| 1.7
| 860,440
| 752,885
| ###
| ###
| ### |
|