End of day Prices (full format), 600 Days for (WSA) WESTERN AREAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jan-02 Wed
| 5.42
| ###
| 5.4
| 5.57
| 201,421
| ###
| 87.1
| 87.1
| 0.4 |
2007-Dec-31 Mon
| ###
| ###
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 5.58
| ###
| 5.53
| ###
| 351,747
| 972,580
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 5.52
| 5.76
| 5.52
| 5.76
| 568,042
| 3,203,756
| ###
| ###
| ### |
2007-Dec-24 Mon
| 5.25
| 5.76
| 5.25
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2007-Dec-21 Fri
| 5.23
| 5.23
| ###
| ###
| 897,845
| ###
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| 5.4
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Dec-19 Wed
| 5.4
| 5.5
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Dec-17 Mon
| ###
| 5.74
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| 5.89
| 5.89
| ###
| ###
| 489,846
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 5.87
| ###
| 5.86
| 5.86
| 272,641
| ###
| ###
| ###
| 0.4 |
2007-Dec-12 Wed
| 5.85
| ###
| 5.8
| 5.87
|
|
| 68.0
| 68.0
| ### |
2007-Dec-11 Tue
| ###
| 6
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| ###
| ###
| 5.84
| ###
| 258,179
| 753,882
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 5.88
| ###
| 5.8
| ###
| 466,385
| ###
| 72.0
| 72.0
| 0.0 |
2007-Dec-06 Thu
| 5.83
| 5.85
| 5.71
| 5.82
|
|
| 31.9
| 31.9
| 0.4 |
2007-Dec-05 Wed
| 5.8
| 5.85
| 5.71
| 5.82
| 289,556
| ###
| ###
| ###
| 0.4 |
2007-Dec-04 Tue
| 5.83
| ###
| 5.83
| 5.89
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| 5.88
| ###
| 5.85
| ###
| 375,481
| 1,098,281
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 5.79
| 5.89
| ###
| 5.85
|
|
| 68.6
| 68.6
| 0.4 |
2007-Nov-29 Thu
| 5.8
| 5.85
| ###
| 5.75
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 5.85
| 5.85
| ###
| 5.75
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 5.85
| 5.85
| 5.76
| 5.83
| 458,881
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| 5.73
| ###
| 5.73
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 5.58
| ###
| 245,840
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 5.7
| 5.75
| 5.51
| ###
| 972,055
| ###
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 5.81
| 5.81
| 835,153
| ###
| 30.3
| 30.3
| ### |
2007-Nov-20 Tue
| ###
| ###
| 5.81
| 5.89
| 816,255
| 2,371,220
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| 6.2
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Nov-16 Fri
| 5.85
| ###
| 5.81
| ###
| 1,472,940
| ###
| 81.0
| 81.0
| 0.0 |
2007-Nov-15 Thu
| ###
| 6.24
| 5.76
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Nov-14 Wed
| 5.89
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 5.51
| 5.75
| 5.5
| 5.7
| 701,156
| ###
| 89.7
| 89.7
| 0.4 |
2007-Nov-12 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| 5.89
| ###
| 5.76
| ###
| 1,004,680
| 2,893,478
| 67.2
| 67.2
| 0.0 |
2007-Nov-08 Thu
| 5.8
| 5.85
| ###
| ###
| 1,189,647
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 5.8
| ###
| 5.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 5.75
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 6
| ###
| ###
| 5.73
|
|
| 12.4
| 12.4
| ### |
2007-Nov-02 Fri
| 5.85
| ###
| 5.76
| ###
| 1,256,926
| 3,619,946
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 5.86
| 6
| 5.83
| ###
| 960,054
| ###
| 71.7
| 71.7
| 0.0 |
2007-Oct-31 Wed
| 5.53
| 5.86
| 5.53
| 5.75
|
|
| ###
| ###
| ### |
2007-Oct-30 Tue
| 5.53
| ###
| 5.49
| 5.53
| 2,133,747
| ###
| ###
| ###
| ### |
2007-Oct-29 Mon
| 5.5
| 5.56
| 5.44
| 5.5
|
|
| 68.3
| 68.3
| 0.4 |
2007-Oct-26 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Oct-24 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| 5
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 770,671
| 0
| 21.1
| 21.1
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,410,082
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 5.21
| ###
| ###
| 502,751
| ###
| 78.4
| 78.4
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 525,989
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 5.2
| ###
| ###
| 470,188
| 1,222,488
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 5.25
| 5.25
| ###
| ###
| 493,946
| ###
| 12.0
| 12.0
| 0.0 |
2007-Oct-03 Wed
| ###
| 5.25
| 4.85
| 5.25
|
|
| 94.5
| 94.5
| 0.4 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 4.81
| 4.85
| 547,759
| ###
| 5.3
| 5.3
| ### |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 606,353
| 0
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| 5.2
| 5
| ###
| 1,503,486
| 7,667,778
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 5.21
| 5.29
| ###
| ###
| 899,686
| ###
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2007-Sep-20 Thu
| 4.5
| ###
| 4.45
| ###
| 3,025,959
| 6,732,758
| 84.6
| 84.6
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 4.22
| ###
| 1,165,149
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 4.22
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 4.22
| ###
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 4.26
| ###
| 4.21
| 4.27
| 375,773
| ###
| 63.5
| 63.5
| ### |
2007-Sep-13 Thu
| 4.22
| 4.26
| ###
| 4.25
| 252,356
| ###
| 77.9
| 77.9
| ### |
2007-Sep-12 Wed
| ###
| ###
| ###
| 4.21
| 474,959
| 0
| ###
| ###
| ### |
2007-Sep-11 Tue
| 4.21
| ###
| ###
| 4.28
|
|
| 82.3
| 82.3
| 0.3 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Sep-07 Fri
| 4.45
| 4.45
| ###
| ###
| 307,824
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 4.45
| 4.23
| 4.45
| 624,945
| ###
| 84.2
| 84.2
| 0.3 |
2007-Sep-05 Wed
| 4.47
| 4.47
| 4.4
| 4.45
| 318,045
| 1,410,529
| ###
| ###
| 0.3 |
2007-Sep-04 Tue
| 4.46
| 4.5
| 4.27
| 4.49
| 492,089
| ###
| ###
| ###
| ### |
2007-Sep-03 Mon
| 4.45
| ###
| 4.43
| 4.5
| 713,353
| 1,580,076
| ###
| ###
| ### |
2007-Aug-31 Fri
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| 4.46
| 4.26
| ###
| 893,159
| 3,894,173
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 4.2
| 4.44
| ###
| ###
| 928,848
| 2,062,042
| 82.2
| 82.2
| 0.0 |
2007-Aug-28 Tue
| 4.25
| 4.44
| 4.25
| 4.44
| 261,128
| ###
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| 4.24
| ###
| 4.22
| ###
| 611,121
| ###
| 86.0
| 86.0
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 502,822
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 4.5
| 4.2
| ###
| 1,017,172
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 4.24
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Aug-20 Mon
| ###
| 4.23
| ###
| 4.23
|
|
| 86.0
| 86.0
| 0.3 |
2007-Aug-17 Fri
| 4
| 4
| 3.8
| ###
| 1,221,872
| ###
| 33.8
| 33.8
| 0.0 |
2007-Aug-16 Thu
| 4.21
| 4.29
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2007-Aug-15 Wed
| 4.44
| 4.44
| 4.25
| 4.42
| 485,874
| 2,111,122
| 68.5
| 68.5
| 0.3 |
2007-Aug-14 Tue
| ###
| 4.79
| 4.48
| 4.54
|
|
| 25.4
| 25.4
| 0.3 |
2007-Aug-13 Mon
| ###
| 4.7
| 4.46
| 4.7
| 501,856
| ###
| ###
| ###
| 0.3 |
2007-Aug-10 Fri
| 4.4
| ###
| ###
| 4.7
|
|
| 95.6
| 95.6
| 0.3 |
2007-Aug-09 Thu
| ###
| ###
| 4.59
| 4.85
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 4.4
| ###
| 4.4
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2007-Aug-07 Tue
| 4.44
| 4.44
| 4.21
| 4.44
| 624,985
| ###
| ###
| ###
| 0.3 |
2007-Aug-06 Mon
| 4.5
| 4.54
| ###
| 4.45
|
|
| 46.2
| 46.2
| 0.3 |
2007-Aug-03 Fri
| ###
| 4.73
| 4.4
| 4.73
|
|
| 86.3
| 86.3
| 0.3 |
2007-Aug-02 Thu
| 4.8
| 4.85
| ###
| 4.85
| 841,172
| 2,039,842
| 83.5
| 83.5
| ### |
2007-Aug-01 Wed
| 4.89
| ###
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 5
| 5
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2007-Jul-27 Fri
| 4.7
| 4.83
| 4.5
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Jul-26 Thu
| ###
| ###
| 4.71
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Jul-25 Wed
| 4.81
| ###
| 4.81
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 4.89
| 5
| 578,152
| 1,413,581
| 68.4
| 68.4
| 0.4 |
2007-Jul-20 Fri
| ###
| ###
| 4.89
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 4.87
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| 4.85
| ###
| 4.84
| ###
| 296,450
| ###
| 82.1
| 82.1
| 0.0 |
2007-Jul-17 Tue
| 4.76
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 4.89
| ###
| 4.83
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-Jul-13 Fri
| 4.81
| ###
| 4.72
| ###
| 1,232,473
| ###
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 4.73
| ###
| 4.7
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2007-Jul-11 Wed
| 4.88
| 4.88
| ###
| 4.83
| 935,855
| 2,283,486
| ###
| ###
| 0.3 |
2007-Jul-10 Tue
| 5
| ###
| 4.76
| ###
| 673,081
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 5
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Jul-06 Fri
| 5
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 4.88
| ###
| 4.85
| 4.89
| 363,059
| ###
| ###
| ###
| ### |
2007-Jul-03 Tue
| 4.85
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 4.85
| ###
| 4.72
| 4.81
| 3,144,727
| 7,421,555
| 34.4
| 34.4
| ### |
2007-Jun-29 Fri
| 4.7
| 4.83
| ###
| 4.83
| 1,021,955
| 2,468,021
| ###
| ###
| 0.3 |
2007-Jun-28 Thu
| ###
| ###
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Jun-27 Wed
| ###
| ###
| 4.82
| 4.85
| 488,285
| ###
| ###
| ###
| ### |
2007-Jun-26 Tue
| 4.83
| ###
| 4.83
| ###
| 642,658
| ###
| 84.7
| 84.7
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 4.81
| 4.83
|
|
| 21.5
| 21.5
| 0.3 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| 5.22
| ###
| ###
| 809,482
| 2,112,748
| 68.6
| 68.6
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 5.22
| ###
| 1,569,146
| 4,095,471
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5.5
| ###
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 5.51
| 5.56
| ###
| 5.5
| 417,976
| 1,161,973
| 36.1
| 36.1
| 0.4 |
2007-Jun-14 Thu
| 5.4
| 5.46
| ###
| 5.42
| 323,850
| ###
| 68.9
| 68.9
| 0.4 |
2007-Jun-13 Wed
| 5.49
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 5.7
| 5.5
| 5.57
| 402,447
| ###
| ###
| ###
| 0.4 |
2007-Jun-08 Fri
| 5.51
| ###
| ###
| 5.55
|
|
| 70.7
| 70.7
| ### |
2007-Jun-07 Thu
| 5.71
| 5.81
| ###
| 5.79
| 689,685
| ###
| ###
| ###
| ### |
2007-Jun-06 Wed
| ###
| ###
| 5.8
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2007-Jun-05 Tue
| ###
| 6.2
| ###
| ###
| 391,141
| ###
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 5.8
| 6
| 5.79
| 6
| 261,741
| ###
| ###
| ###
| 0.4 |
2007-Jun-01 Fri
| 5.85
| 6
| 5.75
| 5.81
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 5.54
| 5.87
| 5.54
| 5.85
| 866,886
| 4,945,584
| ###
| ###
| 0.4 |
2007-May-30 Wed
| 5.78
| 5.78
| 5.43
| ###
| 315,579
| 1,768,820
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 5.56
| 5.76
| 5.5
| 5.76
|
|
| 90.7
| 90.7
| ### |
2007-May-28 Mon
| 5.45
| ###
| 5.43
| 5.55
|
|
| 85.8
| 85.8
| ### |
2007-May-25 Fri
| 5.47
| 5.47
| 5.25
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2007-May-24 Thu
| 5.71
| 5.71
| 5.5
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-May-23 Wed
| 5.79
| 5.81
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-May-22 Tue
| 5.85
| ###
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-May-21 Mon
| ###
| 5.85
| 5.57
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-May-18 Fri
| 5.57
| 5.57
| ###
| 5.5
| 480,359
| ###
| 28.2
| 28.2
| 0.4 |
2007-May-17 Thu
| ###
| 5.72
| ###
| ###
| 764,755
| ###
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 5.46
| ###
| 5.46
| 5.56
|
|
| ###
| ###
| 0.4 |
2007-May-15 Tue
| 5.46
| 5.49
| ###
| 5.45
|
|
| 39.5
| 39.5
| ### |
2007-May-14 Mon
| 5.53
| ###
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 5.58
| 5.58
| 5.53
| 5.56
| 407,357
| ###
| 33.1
| 33.1
| 0.4 |
2007-May-10 Thu
| ###
| ###
| 5.56
| ###
| 692,453
| ###
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 5.58
| ###
| 5.55
| ###
| 549,281
| 1,524,254
| 72.3
| 72.3
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 5.54
| 5.59
| 477,554
| 1,322,824
| ###
| ###
| ### |
2007-May-07 Mon
| 5.71
| 5.75
| ###
| ###
| 1,551,854
| 4,461,580
| 28.2
| 28.2
| 0.0 |
2007-May-04 Fri
| 5.8
| ###
| 5.56
| ###
| 888,677
| 2,470,522
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 5.58
| ###
| 5.53
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 5.78
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Apr-30 Mon
| 5.79
| 5.79
| ###
| 5.78
| 784,985
| ###
| ###
| ###
| 0.4 |
2007-Apr-27 Fri
| 5.89
| 5.89
| 5.47
| 5.79
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| 6
| ###
| ###
| ###
| 473,028
| 0
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 5.8
| 6
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 5.56
| 5.76
| 5.56
| 5.76
| 616,159
| 3,487,459
| 90.6
| 90.6
| ### |
2007-Apr-20 Fri
| ###
| 5.5
| ###
| 5.45
| 802,472
| ###
| 82.8
| 82.8
| ### |
2007-Apr-19 Thu
| 5.29
| ###
| 5.26
| 5.28
| 230,441
| 606,059
| ###
| ###
| 0.4 |
2007-Apr-18 Wed
| ###
| ###
| 5.25
| 5.26
|
|
| 30.3
| 30.3
| 0.4 |
2007-Apr-17 Tue
| 5.43
| 5.43
| 5.21
| 5.25
| 526,840
| 2,802,788
| 16.8
| 16.8
| 0.4 |
2007-Apr-16 Mon
| ###
| 5.45
| ###
| ###
| 861,744
| 2,348,252
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| 5.25
|
|
| 92.7
| 92.7
| 0.4 |
2007-Apr-12 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Apr-11 Wed
| 5
| 5
| ###
| ###
| 261,548
| 653,870
| 39.4
| 39.4
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 232,782
| 0
| 81.3
| 81.3
| 0.0 |
2007-Apr-04 Wed
| 5
| ###
| 4.87
| ###
| 448,740
| 1,092,681
| 34.0
| 34.0
| 0.0 |
2007-Apr-03 Tue
| 4.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| 4.75
| 292,449
| 0
| ###
| ###
| ### |
2007-Mar-30 Fri
| 4.73
| 4.85
| ###
| 4.84
| 687,185
| 1,666,423
| 81.2
| 81.2
| 0.3 |
2007-Mar-29 Thu
| 4.5
| 4.74
| 4.44
| ###
| 717,824
| ###
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 4.26
| 4.5
| 4.22
| 4.46
| 2,664,145
| 11,615,672
| 93.3
| 93.3
| 0.3 |
2007-Mar-27 Tue
| ###
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,280,220
| 0
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 3.77
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 3.75
| 3.8
| 3.71
| 3.77
| 262,872
| 987,084
| ###
| ###
| ### |
2007-Mar-21 Wed
| 3.78
| 3.78
| 3.71
| 3.75
| 169,142
| ###
| ###
| ###
| 0.3 |
2007-Mar-20 Tue
| 3.75
| 3.79
| 3.71
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Mar-19 Mon
| 3.79
| 3.83
| 3.74
| 3.83
|
|
| 77.4
| 77.4
| ### |
2007-Mar-16 Fri
| 3.8
| 3.83
| 3.76
| 3.8
|
|
| 67.8
| 67.8
| ### |
2007-Mar-15 Thu
| 3.74
| 3.85
| 3.7
| 3.76
| 288,470
| 1,088,974
| ###
| ###
| 0.3 |
2007-Mar-14 Wed
| 3.75
| 3.75
| ###
| 3.7
| 138,745
| 260,146
| 28.2
| 28.2
| 0.3 |
2007-Mar-13 Tue
| 3.85
| ###
| 3.81
| 3.84
|
|
| 40.6
| 40.6
| 0.3 |
2007-Mar-12 Mon
| 3.89
| ###
| 3.73
| ###
| 373,072
| 695,779
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 3.83
| ###
| 473,978
| ###
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 3.8
| 3.89
| 3.8
| 3.88
| 185,083
| 711,644
| 80.5
| 80.5
| 0.3 |
2007-Mar-06 Tue
| 3.72
| 3.74
| ###
| 3.74
| 401,445
| ###
| ###
| ###
| 0.3 |
2007-Mar-05 Mon
| 3.82
| 3.85
| 3.52
| 3.73
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Mar-01 Thu
| 3.88
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Feb-28 Wed
| 3.79
| ###
| 3.72
| 3.85
| 1,443,328
| ###
| 69.6
| 69.6
| 0.3 |
2007-Feb-27 Tue
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 444,381
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 3.89
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| 4
| 3.81
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 289,851
| 0
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 432,957
| 0
| 35.1
| 35.1
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,861,321
| 0
| 83.4
| 83.4
| 0.0 |
2007-Feb-15 Thu
| 3.87
| ###
| 3.77
| 3.81
| 1,341,485
| ###
| ###
| ###
| 0.3 |
2007-Feb-14 Wed
| 3.85
| 3.86
| 3.75
| 3.83
|
|
| 31.8
| 31.8
| ### |
2007-Feb-13 Tue
| 3.72
| 3.85
| 3.72
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Feb-12 Mon
| 3.8
| 3.8
| 3.74
| 3.78
| 169,650
| 639,580
| ###
| ###
| 0.3 |
2007-Feb-09 Fri
| 3.76
| 3.83
| ###
| 3.83
| 1,803,821
| ###
| ###
| ###
| ### |
2007-Feb-08 Thu
| 3.77
| 3.78
| 3.71
| 3.74
| 1,296,140
| 4,854,044
| ###
| ###
| 0.3 |
2007-Feb-07 Wed
| ###
| 3.84
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Feb-06 Tue
| 3.77
| 3.77
| 3.57
| 3.72
|
|
| ###
| ###
| 0.3 |
2007-Feb-05 Mon
| 3.88
| 3.89
| 3.77
| 3.79
| 828,021
| 3,171,320
| 21.5
| 21.5
| ### |
2007-Feb-02 Fri
| 3.79
| ###
| 3.79
| ###
| 3,736,379
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 3.79
| 3.8
| 3.76
| 3.79
| 326,826
| ###
| ###
| ###
| ### |
2007-Jan-31 Wed
| 3.73
| 3.79
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-30 Tue
| 3.79
| 3.8
| 3.78
| 3.79
| 977,580
| 3,705,028
| 65.1
| 65.1
| ### |
2007-Jan-29 Mon
| 3.8
| 3.85
| 3.78
| 3.79
|
|
| 40.9
| 40.9
| ### |
2007-Jan-25 Thu
| 3.8
| 3.88
| 3.73
| 3.79
| 1,460,253
| ###
| 37.0
| 37.0
| ### |
2007-Jan-24 Wed
| 3.86
| 3.87
| ###
| 3.82
| 1,443,445
| ###
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| 3.72
| 3.84
| 3.72
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Jan-22 Mon
| 3.73
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 3.75
| 3.75
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2007-Jan-18 Thu
| 3.74
| 3.8
| 3.72
| 3.74
|
|
| 68.4
| 68.4
| 0.3 |
2007-Jan-17 Wed
| 3.58
| 3.78
| 3.57
| 3.78
| 360,844
| ###
| ###
| ###
| 0.3 |
2007-Jan-16 Tue
| 3.51
| ###
| 3.51
| 3.57
|
|
| 79.2
| 79.2
| 0.3 |
2007-Jan-15 Mon
| 3.51
| 3.55
| 3.5
| 3.52
| 138,289
| ###
| 63.9
| 63.9
| ### |
2007-Jan-12 Fri
| ###
| ###
| 3.5
| 3.57
| 274,454
| ###
| 19.0
| 19.0
| 0.3 |
2007-Jan-11 Thu
| ###
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 3.58
| 3.58
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 3.55
| 3.55
| 3.42
| 3.53
| 602,173
| 2,098,572
| 28.4
| 28.4
| 0.3 |
2007-Jan-08 Mon
| ###
| 3.82
| 3.58
| ###
| 324,224
| 1,199,628
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 3.73
| 3.84
| ###
| ###
| 240,541
| ###
| 21.4
| 21.4
| 0.0 |
2007-Jan-04 Thu
| 3.85
| 3.85
| 3.7
| 3.7
|
|
| 11.2
| 11.2
| 0.3 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 110,482
| 0
| 28.2
| 28.2
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Dec-28 Thu
| 3.78
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 3.75
| 3.81
| 3.75
| 3.78
|
|
| 69.4
| 69.4
| 0.3 |
2006-Dec-22 Fri
| 3.77
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Dec-21 Thu
| 3.89
| 3.89
| 3.77
| 3.8
| 99,443
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,160,178
| 0
| 95.9
| 95.9
| 0.0 |
2006-Dec-19 Tue
| ###
| 3.72
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2006-Dec-18 Mon
| 3.7
| 3.79
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Dec-15 Fri
| 3.8
| 3.85
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2006-Dec-14 Thu
| ###
| 3.72
| ###
| ###
| 182,128
| 338,758
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 3.78
| 3.79
| ###
| ###
| 218,121
| ###
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 3.83
| 3.84
| 3.78
| 3.78
| 199,753
| 761,058
| 24.2
| 24.2
| 0.3 |
2006-Dec-11 Mon
| ###
| ###
| 3.71
| 3.8
| 247,050
| 458,277
| 12.5
| 12.5
| ### |
2006-Dec-08 Fri
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 3.76
| ###
| 3.75
| ###
| 729,187
| 1,367,225
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 3.79
| 3.79
| ###
| 3.7
|
|
| 13.9
| 13.9
| 0.3 |
2006-Dec-04 Mon
| 3.79
| 3.86
| 3.78
| 3.79
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| ###
| ###
| 3.5
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| ###
| ###
| 3.83
| 3.83
|
|
| 11.6
| 11.6
| ### |
2006-Nov-29 Wed
| 3.85
| 3.87
| 3.83
| 3.85
| 795,342
| ###
| 59.7
| 59.7
| 0.3 |
2006-Nov-28 Tue
| ###
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| 4
| 1,485,089
| 0
| ###
| ###
| 0.3 |
2006-Nov-23 Thu
| ###
| 4
| 3.83
| 3.88
|
|
| 12.3
| 12.3
| 0.3 |
2006-Nov-22 Wed
| 3.7
| 4
| ###
| ###
| 1,424,580
| ###
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| 3.54
| ###
| 3.52
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Nov-16 Thu
| 3.53
| 3.57
| 3.5
| 3.51
| 240,326
| 849,552
| 38.9
| 38.9
| ### |
2006-Nov-15 Wed
| 3.56
| ###
| 3.52
| 3.56
|
|
| 68.4
| 68.4
| 0.3 |
2006-Nov-14 Tue
| 3.57
| ###
| 3.51
| 3.59
|
|
| 70.5
| 70.5
| ### |
2006-Nov-13 Mon
| ###
| 3.7
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| 3.58
| ###
| 3.56
| ###
| 146,123
| ###
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 3.57
| 3.58
| 3.47
| 3.58
| 125,982
| 444,086
| 73.4
| 73.4
| 0.3 |
2006-Nov-08 Wed
| ###
| ###
| 3.45
| 3.59
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| 3.71
| ###
| ###
| 349,543
| ###
| 75.4
| 75.4
| 0.0 |
2006-Nov-02 Thu
| 3.55
| ###
| 3.55
| 3.57
|
|
| 69.1
| 69.1
| 0.3 |
2006-Nov-01 Wed
| ###
| 3.7
| 3.55
| 3.55
| 543,583
| 1,970,488
| ###
| ###
| ### |
2006-Oct-31 Tue
| 3.7
| 3.72
| ###
| ###
| 197,425
| ###
| 26.7
| 26.7
| 0.0 |
2006-Oct-30 Mon
| 3.7
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| 3.55
| 3.7
| 3.55
| ###
| 341,859
| ###
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 3.7
| 3.75
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Oct-25 Wed
| 3.7
| 3.76
| ###
| 3.7
|
|
| 65.6
| 65.6
| 0.3 |
2006-Oct-24 Tue
| 3.76
| 3.79
| ###
| ###
| 754,641
| 1,430,044
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 3.44
| 3.75
| 3.44
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2006-Oct-20 Fri
| 3.4
| 3.55
| ###
| ###
| 898,150
| ###
| 28.8
| 28.8
| 0.0 |
2006-Oct-19 Thu
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 3.2
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Oct-17 Tue
| 3.26
| ###
| 3.2
| 3.23
| 864,546
| 1,383,273
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| 3.25
| ###
| ###
| 645,379
| 1,048,740
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 786,220
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 2,648,247
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 67,873
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| 18.7
| 18.7
| ### |
2006-Oct-05 Thu
| 2.87
| ###
| 2.83
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Oct-04 Wed
| 2.89
| ###
| 2.85
| 2.87
| 1,043,326
| ###
| 27.2
| 27.2
| ### |
2006-Oct-03 Tue
| ###
| ###
| ###
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 329,141
| 0
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| 2.7
| ###
| ###
| 616,642
| ###
| 17.1
| 17.1
| 0.0 |
2006-Sep-28 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Sep-25 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 2.71
| 2.72
| ###
| 2.7
| 127,457
| 173,341
| 27.9
| 27.9
| 0.2 |
2006-Sep-21 Thu
| 2.74
| 2.74
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 2.78
| 2.8
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 2.85
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Sep-18 Mon
| 2.86
| 2.86
| 2.77
| 2.84
| 40,979
| 115,355
| ###
| ###
| 0.2 |
2006-Sep-15 Fri
| 2.8
| ###
| 2.76
| ###
| 185,087
| 255,420
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 2.8
| 2.8
| 2.77
| 2.8
|
|
| 60.8
| 60.8
| 0.2 |
2006-Sep-13 Wed
| 2.72
| 2.83
| 2.72
| 2.76
|
|
| 79.8
| 79.8
| 0.2 |
2006-Sep-12 Tue
| 2.8
| 2.8
| 2.5
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 2.83
| 2.83
| 110,381
| 156,189
| 14.8
| 14.8
| 0.2 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 3
| 442,188
| 0
| ###
| ###
| 0.2 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 201,553
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| 3
| 485,949
| 0
| ###
| ###
| 0.2 |
2006-Sep-05 Tue
| ###
| ###
| 2.81
| ###
| 422,451
| 593,543
| 77.5
| 77.5
| 0.0 |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 240,587
| 0
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 2.89
| 3
| 413,277
| 597,185
| ###
| ###
| 0.2 |
2006-Aug-30 Wed
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 474,276
| 0
| 80.8
| 80.8
| 0.0 |
2006-Aug-28 Mon
| 2.8
| ###
| 2.8
| 2.88
| 547,944
| 767,121
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| ###
| 2.76
| ###
| 2.75
|
|
| 90.6
| 90.6
| ### |
2006-Aug-24 Thu
| 2.7
| 2.7
| ###
| ###
| 282,541
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 2.72
| ###
| ###
| 144,785
| ###
| 80.4
| 80.4
| 0.0 |
2006-Aug-22 Tue
| 2.7
| 2.7
| ###
| ###
| 116,627
| 157,446
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 2.59
| ###
| 240,672
| 311,670
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 2.7
| 2.71
| ###
| ###
| 302,327
| 409,653
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2006-Aug-15 Tue
| ###
| 2.7
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2006-Aug-14 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Aug-11 Fri
| 2.56
| 2.59
| 2.52
| 2.59
| 214,777
| 548,755
| 79.3
| 79.3
| 0.2 |
2006-Aug-10 Thu
| 2.56
| 2.58
| 2.55
| 2.57
| 123,271
| ###
| 71.5
| 71.5
| ### |
2006-Aug-09 Wed
| ###
| ###
| 2.55
| 2.59
| 170,381
| ###
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2006-Aug-07 Mon
| ###
| 2.8
| ###
| 2.7
| 1,466,322
| 2,052,850
| 77.6
| 77.6
| 0.2 |
2006-Aug-04 Fri
| 2.5
| ###
| 2.48
| ###
| 1,293,877
| ###
| 96.7
| 96.7
| 0.0 |
2006-Aug-03 Thu
| 2.43
| 2.54
| 2.43
| 2.53
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| 2.47
| 2.48
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| 2.46
| ###
| 2.46
| 690,074
| ###
| ###
| ###
| 0.2 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 2.27
| ###
| 556,044
| ###
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| 13.5
| 13.5
| ### |
2006-Jul-24 Mon
| ###
| 2.4
| ###
| ###
| 253,589
| ###
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| 2.4
| ###
| 2.4
| 260,829
| ###
| 82.0
| 82.0
| ### |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 724,852
| 0
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 2.24
| 2.29
| 2.24
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 2.2
| 2.25
| 2.2
| 2.25
| 120,476
| 268,059
| ###
| ###
| ### |
2006-Jul-17 Mon
| 2.21
| 2.24
| 2.2
| 2.22
|
|
| 76.5
| 76.5
| 0.2 |
2006-Jul-14 Fri
| ###
| ###
| 2.2
| 2.24
| 1,117,087
| ###
| ###
| ###
| ### |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 2,087,284
| 0
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| 2.24
| ###
| 2.24
| 1,457,020
| ###
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 199,476
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 1,278,845
| 0
| 88.2
| 88.2
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,428,724
| 0
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| ###
| 2
| ###
| 2
| 80,821
| 80,821
| 68.9
| 68.9
| 0.1 |
2006-Jul-04 Tue
| 2
| ###
| ###
| ###
| 151,329
| 0
| 31.1
| 31.1
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| 2
| 123,020
| 0
| 16.3
| 16.3
| 0.1 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 655,952
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 1.925
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 123,845
| 0
| 84.3
| 84.3
| 0.0 |
2006-Jun-21 Wed
| 1.8
| ###
| 1.79
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2006-Jun-20 Tue
| 1.87
| 1.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 1.885
| 1.885
| 1.88
| 1.88
|
|
| 42.9
| 42.9
| 0.1 |
2006-Jun-16 Fri
| ###
| ###
| 1.84
| 1.89
| 205,250
| ###
| ###
| ###
| ### |
2006-Jun-15 Thu
| 1.85
| 1.85
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Jun-14 Wed
| 1.85
| 1.87
| 1.725
| 1.8
| 204,173
| ###
| 20.4
| 20.4
| 0.1 |
2006-Jun-13 Tue
| ###
| ###
| 1.8
| 1.87
| 362,854
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| 1.85
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Jun-07 Wed
| 1.985
| ###
| ###
| ###
| 26,445
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| 2
| 152,154
| 0
| 78.9
| 78.9
| 0.1 |
2006-Jun-05 Mon
| 2
| 2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 2
| ###
| 2
| ###
| 222,477
| 222,477
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 165,184
| 0
| 16.9
| 16.9
| 0.0 |
2006-May-25 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-May-23 Tue
| ###
| 2
| 1.85
| 2
| 493,485
| 949,958
| 89.6
| 89.6
| 0.1 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 295,787
| 0
| 12.9
| 12.9
| 0.0 |
2006-May-17 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 78.9
| 78.9
| 0.2 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 2.28
| 2.28
| ###
| 2.21
| 192,044
| ###
| 17.7
| 17.7
| 0.2 |
2006-May-12 Fri
| 2.21
| ###
| 2.21
| ###
| 383,674
| 423,959
| 95.2
| 95.2
| 0.0 |
2006-May-11 Thu
| 2.24
| 2.29
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-May-10 Wed
| ###
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| ###
| 2.25
| 2.26
| 277,454
| ###
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 229,286
| 0
| 18.6
| 18.6
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 137,851
| 0
| 83.9
| 83.9
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 158,576
| 0
| 81.9
| 81.9
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 2.27
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Apr-28 Fri
| ###
| 2.4
| 2.28
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| 2.42
| ###
| 2.4
| 744,486
| 900,828
| ###
| ###
| ### |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 445,925
| 0
| 24.9
| 24.9
| 0.0 |
2006-Apr-21 Fri
| 2.25
| 2.28
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 2.22
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 474,755
| 0
| 76.9
| 76.9
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 126,921
| 0
| 25.1
| 25.1
| 0.0 |
2006-Apr-07 Fri
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 559,926
| 0
| 77.1
| 77.1
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 650,754
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 78,720
| 0
| 85.8
| 85.8
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 198,783
| 0
| 18.9
| 18.9
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 143,078
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 2,082,072
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 119,175
| 0
| 24.5
| 24.5
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 42,243
| 0
| 19.5
| 19.5
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 20,750
| 0
| 26.5
| 26.5
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 202,940
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,080,826
| 0
| 23.2
| 23.2
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 90,145
| 0
| 18.8
| 18.8
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 11,640
| 0
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| 2.21
| ###
| 2.2
|
|
| 79.6
| 79.6
| 0.2 |
2006-Mar-07 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 88,448
| 0
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 2.2
| ###
| ###
| 523,825
| ###
| 62.8
| 62.8
| 0.0 |
2006-Mar-01 Wed
| 2.22
| 2.24
| ###
| ###
| 273,840
| ###
| 24.2
| 24.2
| 0.0 |
2006-Feb-28 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| 70.4
| 70.4
| 0.2 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 101,258
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 103,872
| 0
| 74.6
| 74.6
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 249,942
| 0
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 242,482
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 200,551
| 0
| 10.8
| 10.8
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 184,740
| 0
| 88.4
| 88.4
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| 2.25
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 648,754
| 0
| 21.6
| 21.6
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 2
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-Feb-07 Tue
| 2.26
| 2.26
| 2.2
| 2.2
|
|
| 13.2
| 13.2
| 0.2 |
2006-Feb-06 Mon
| 2.25
| ###
| 2.25
| 2.29
| 21,280
| 23,940
| ###
| ###
| ### |
2006-Feb-03 Fri
| 2.28
| 2.28
| 2.22
| 2.25
| 264,288
| 594,648
| 24.6
| 24.6
| ### |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 321,587
| 0
| 39.0
| 39.0
| 0.0 |
2006-Feb-01 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2006-Jan-31 Tue
| ###
| 2.4
| ###
| 2.4
| 1,250,488
| 1,500,585
| ###
| ###
| ### |
2006-Jan-30 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 2.28
| ###
| 2.21
| 2.29
| 480,170
| 530,587
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 1,201,429
| 0
| 80.7
| 80.7
| 0.0 |
2006-Jan-19 Thu
| 2.21
| ###
| 2.2
| 2.28
| 255,749
| 281,323
| 87.7
| 87.7
| 0.2 |
2006-Jan-18 Wed
| ###
| ###
| ###
| 2.2
|
|
| 9.4
| 9.4
| 0.2 |
2006-Jan-17 Tue
| 2.24
| ###
| 2.24
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2006-Jan-16 Mon
| 2.24
| 2.24
| 2.2
| 2.24
| 189,278
| ###
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 2.2
| 2.25
| ###
| 2.2
| 809,652
| 910,858
| 64.7
| 64.7
| 0.2 |
2006-Jan-12 Thu
| 2.2
| 2.24
| ###
| 2.22
| 528,225
| ###
| 78.5
| 78.5
| 0.2 |
2006-Jan-11 Wed
| ###
| 2.2
| ###
| 2.2
| 497,049
| 546,753
| 85.5
| 85.5
| 0.2 |
2006-Jan-10 Tue
| 2.2
| 2.21
| ###
| ###
| 865,545
| 956,427
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 937,841
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| 2
| ###
| ###
| 106,650
| 106,650
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| 2
| 195,420
| 0
| 17.2
| 17.2
| 0.1 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 481,981
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 1.89
| 1.975
| 1.89
| 1.975
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 1.925
| ###
| 1.87
| 1.87
| 150,341
| ###
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| 1.925
|
|
| 18.8
| 18.8
| 0.1 |
2005-Dec-27 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| 1.84
| ###
| 1.83
| 1.89
| 635,777
| ###
| ###
| ###
| ### |
2005-Dec-21 Wed
| 1.8
| 1.83
| 1.78
| 1.81
| 971,975
| ###
| ###
| ###
| ### |
2005-Dec-20 Tue
| 1.79
| 1.79
| 1.72
| 1.72
| 186,645
| ###
| ###
| ###
| 0.1 |
2005-Dec-19 Mon
| 1.75
| 1.75
| ###
| 1.72
| 214,145
| 187,376
| 21.4
| 21.4
| 0.1 |
2005-Dec-16 Fri
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 17.7
| 17.7
| 0.1 |
2005-Dec-15 Thu
| 1.82
| 1.82
| 1.77
| 1.8
| 235,425
| 422,587
| 25.8
| 25.8
| 0.1 |
2005-Dec-14 Wed
| 1.86
| ###
| 1.86
| 1.86
|
|
| 67.8
| 67.8
| 0.1 |
2005-Dec-13 Tue
| 1.87
| 1.87
| 1.825
| ###
| 131,945
| ###
| 21.3
| 21.3
| 0.0 |
2005-Dec-12 Mon
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| 80.1
| 80.1
| ### |
2005-Dec-09 Fri
| 1.85
| 1.85
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 1.85
| 1.86
| 1.83
| 1.85
| 157,689
| ###
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 1.86
| 1.87
| 1.84
| 1.85
| 301,049
| 558,445
| 26.3
| 26.3
| 0.1 |
2005-Dec-06 Tue
| 1.85
| 1.88
| 1.82
| 1.86
| 311,727
| ###
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 96,255
| 0
| 23.6
| 23.6
| 0.0 |
2005-Dec-01 Thu
| 1.985
| ###
| ###
| ###
| 42,549
| 0
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-29 Tue
| ###
| 2
| ###
| 2
|
|
| 73.5
| 73.5
| 0.1 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 60,550
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-24 Thu
| 2
| ###
| ###
| ###
| 89,355
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2
| 2
| 1.985
| 2
|
|
| 72.1
| 72.1
| 0.1 |
2005-Nov-22 Tue
| ###
| ###
| 2
| 2
| 267,224
| 267,224
| 35.0
| 35.0
| 0.1 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 28,486
| 0
| 84.2
| 84.2
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 95,141
| 0
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 1.975
| 1.975
| ###
| ###
| 89,885
| ###
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 432,373
| 0
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Nov-04 Fri
| 2
| 2
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Nov-03 Thu
| 2
| 2
| ###
| ###
| 151,170
| 151,170
| 19.2
| 19.2
| 0.0 |
2005-Nov-02 Wed
| 2
| ###
| ###
| ###
| 478,229
| 0
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 222,882
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 2
| ###
| 2
|
|
| 89.3
| 89.3
| 0.1 |
2005-Oct-28 Fri
| ###
| 2
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2005-Oct-27 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 1.89
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Oct-25 Tue
| ###
| ###
| 1.87
| 1.87
| 201,128
| 188,054
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| ###
| 1.85
| 1.86
|
|
| 12.1
| 12.1
| 0.1 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2005-Oct-20 Thu
| ###
| 2
| ###
| ###
| 167,840
| 167,840
| 26.5
| 26.5
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 133,070
| 0
| 21.5
| 21.5
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| 2
| ###
| 49,749
| 49,749
| 26.2
| 26.2
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| 2
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Oct-10 Mon
| 2
| ###
| ###
| ###
| 196,945
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| 2
| 201,127
| 0
| ###
| ###
| 0.1 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| 2
| 370,545
| 0
| ###
| ###
| 0.1 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 80,529
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 190,225
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 103,577
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 317,877
| 0
| 69.4
| 69.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 281,520
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 383,270
| 0
| 27.7
| 27.7
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 270,522
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 2.2
| 2.2
| ###
| ###
| 123,820
| ###
| 29.4
| 29.4
| 0.0 |
2005-Sep-13 Tue
| 2.23
| 2.24
| ###
| 2.21
| 132,220
| 148,086
| ###
| ###
| 0.2 |
2005-Sep-12 Mon
| 2.26
| 2.27
| ###
| 2.2
| 206,775
| 234,689
| 10.8
| 10.8
| 0.2 |
2005-Sep-09 Fri
| 2.21
| 2.23
| ###
| 2.21
| 171,471
| ###
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| 2.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| 2.29
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 158,046
| 0
| 84.8
| 84.8
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 281,080
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 207,448
| 0
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 2.2
| ###
| ###
| 409,371
| ###
| 90.1
| 90.1
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 2
| ###
| 1,026,258
| 1,026,258
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|