End of day Prices (full format), 76800 Days for (ZFX) ZINIFEX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jul-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-02 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jul-01 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-30 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-27 Fri
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-26 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-25 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-24 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-23 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2008-Jun-20 Fri
| 8.7
| 8.77
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-Jun-19 Thu
| ###
| 8.83
| 8.55
| 8.72
| 5,101,650
| ###
| 78.0
| 78.0
| 0.6 |
2008-Jun-18 Wed
| ###
| 8.71
| 8.54
| ###
| 3,359,745
| ###
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| 8.79
| 8.5
| 8.73
| 5,407,450
| ###
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 8.46
| 8.89
|
|
| 86.6
| 86.6
| ### |
2008-Jun-12 Thu
| 8.75
| 8.8
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 8.72
| 8.87
| 5,093,524
| ###
| 35.1
| 35.1
| ### |
2008-Jun-10 Tue
| 9.2
| 9.23
| ###
| ###
| 2,524,557
| ###
| 33.4
| 33.4
| 0.0 |
2008-Jun-06 Fri
| 9.45
| 9.57
| ###
| ###
| 2,560,956
| 12,254,174
| 33.2
| 33.2
| 0.0 |
2008-Jun-05 Thu
| 9.25
| 9.4
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| 9.2
| 4,198,470
| 0
| 32.7
| 32.7
| 0.7 |
2008-Jun-03 Tue
| 9.4
| 9.43
| 9.27
| 9.4
| 3,754,224
| ###
| ###
| ###
| ### |
2008-Jun-02 Mon
| 9.54
| ###
| 9.47
| 9.53
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| 9.75
| 9.75
| 9.45
| 9.5
|
|
| 17.5
| 17.5
| 0.7 |
2008-May-29 Thu
| ###
| ###
| 9.86
| 9.86
| 5,305,251
| 26,154,887
| 19.0
| 19.0
| 0.7 |
2008-May-28 Wed
| ###
| 10.21
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-May-27 Tue
| ###
| 10.28
| ###
| 10.22
|
|
| 72.3
| 72.3
| 0.7 |
2008-May-26 Mon
| 10.26
| 10.28
| ###
| ###
| 4,960,456
| 25,496,743
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 10.4
| 10.49
| 10.24
| 10.28
|
|
| ###
| ###
| 0.7 |
2008-May-22 Thu
| 10.27
| 10.42
| 10.24
| 10.42
| 2,065,542
| 21,337,048
| ###
| ###
| 0.7 |
2008-May-21 Wed
| 10.42
| 10.45
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2008-May-20 Tue
| ###
| ###
| 10.45
| 10.55
| 2,329,758
| 12,172,985
| 29.5
| 29.5
| ### |
2008-May-19 Mon
| 10.75
| 10.86
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2008-May-16 Fri
| 10.53
| 10.8
| 10.53
| 10.72
|
|
| 76.8
| 76.8
| 0.8 |
2008-May-15 Thu
| ###
| ###
| ###
| 10.52
| 5,430,058
| 0
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| 10.4
| 10.26
| 10.26
| 3,919,455
| 40,487,970
| ###
| ###
| 0.7 |
2008-May-13 Tue
| ###
| 10.48
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-May-12 Mon
| 10.47
| 10.49
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2008-May-09 Fri
| ###
| ###
| 10.26
| 10.47
| 3,352,742
| ###
| 69.9
| 69.9
| 0.7 |
2008-May-08 Thu
| 10.4
| 10.53
| ###
| 10.4
|
|
| 62.5
| 62.5
| 0.7 |
2008-May-07 Wed
| ###
| 10.5
| ###
| 10.5
| 5,754,343
| ###
| 86.0
| 86.0
| 0.8 |
2008-May-06 Tue
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| 9.85
| ###
| 3,847,357
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 9.85
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Apr-29 Tue
| ###
| 10.2
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2008-Apr-28 Mon
| ###
| 10.42
| ###
| ###
| 3,398,788
| 17,707,685
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 10.4
| 10.4
| 10.27
| ###
| 7,143,853
| 73,831,720
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 3,432,344
| 0
| 76.9
| 76.9
| 0.0 |
2008-Apr-22 Tue
| 10.4
| 10.4
| ###
| 10.28
|
|
| 31.7
| 31.7
| 0.7 |
2008-Apr-21 Mon
| 10.41
| 10.47
| 10.22
| 10.44
| 2,178,282
| 22,534,327
| 67.6
| 67.6
| 0.7 |
2008-Apr-18 Fri
| 10.43
| 10.43
| ###
| 10.24
|
|
| 22.1
| 22.1
| ### |
2008-Apr-17 Thu
| 10.26
| 10.49
| 10.21
| 10.49
| 4,714,585
| 48,795,954
| ###
| ###
| ### |
2008-Apr-16 Wed
| 9.79
| ###
| 9.79
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Apr-15 Tue
| 9.25
| ###
| 9.25
| ###
| 2,749,482
| 12,716,354
| 90.5
| 90.5
| 0.0 |
2008-Apr-14 Mon
| 9.51
| 9.58
| ###
| ###
| 2,995,457
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 9.75
| ###
| 9.55
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| 9.8
| 3,056,655
| 0
| ###
| ###
| 0.7 |
2008-Apr-09 Wed
| ###
| ###
| 9.87
| ###
| 3,417,548
| ###
| 75.5
| 75.5
| 0.0 |
2008-Apr-08 Tue
| 10.2
| 10.27
| 9.71
| 9.85
| 4,263,778
| 42,595,142
| ###
| ###
| ### |
2008-Apr-07 Mon
| ###
| ###
| 9.88
| ###
| 4,863,681
| 24,026,584
| 79.6
| 79.6
| 0.0 |
2008-Apr-04 Fri
| 9.45
| 9.8
| ###
| 9.8
| 7,056,242
| 34,575,585
| 84.9
| 84.9
| 0.7 |
2008-Apr-03 Thu
| ###
| 9.46
| ###
| ###
| 5,996,440
| ###
| 69.1
| 69.1
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| 9.2
| 8,109,256
| 0
| 13.4
| 13.4
| 0.7 |
2008-Apr-01 Tue
| ###
| 9.71
| 9.42
| 9.49
|
|
| ###
| ###
| 0.7 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 4,256,951
| 0
| 32.7
| 32.7
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 9.89
| ###
| 4,378,723
| 21,652,785
| 27.2
| 27.2
| 0.0 |
2008-Mar-26 Wed
| 9.7
| ###
| ###
| ###
| 4,169,188
| 0
| 77.6
| 77.6
| 0.0 |
2008-Mar-25 Tue
| 9.71
| 9.74
| 9.52
| ###
| 3,511,374
| ###
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 9.4
| 9.59
| 9.25
| 9.25
| 7,296,676
| 68,734,687
| 30.4
| 30.4
| ### |
2008-Mar-19 Wed
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 9.55
| ###
| 9.46
| 9.49
|
|
| 35.8
| 35.8
| 0.7 |
2008-Mar-17 Mon
| ###
| ###
| 9.88
| ###
| 4,822,576
| 23,823,525
| 30.4
| 30.4
| 0.0 |
2008-Mar-14 Fri
| 10.25
| 10.47
| 10.24
| ###
| 2,805,545
| ###
| 69.7
| 69.7
| 0.0 |
2008-Mar-13 Thu
| 10.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 10.43
| ###
| 10.28
| 10.28
|
|
| 31.3
| 31.3
| 0.7 |
2008-Mar-11 Tue
| 10.51
| 10.58
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 10.8
| 10.8
| 2,764,321
| ###
| ###
| ###
| ### |
2008-Mar-07 Fri
| ###
| 11.48
| ###
| 11.25
| 4,733,376
| 27,169,578
| 85.9
| 85.9
| ### |
2008-Mar-06 Thu
| 11.26
| ###
| ###
| 11.2
| 3,035,942
| 0
| ###
| ###
| 0.8 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 6,173,778
| 0
| 41.5
| 41.5
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 10.88
| 10.88
| 13,629,147
| 74,142,559
| ###
| ###
| 0.8 |
2008-Mar-03 Mon
| ###
| ###
| 11.86
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 15,453,487
| 0
| 89.5
| 89.5
| 0.0 |
2008-Feb-28 Thu
| 10.25
| ###
| 10.2
| 10.52
| 8,693,242
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| ###
| 9.73
| ###
| 5,332,850
| ###
| 21.9
| 21.9
| 0.0 |
2008-Feb-26 Tue
| 10.72
| 10.8
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| 10.5
|
|
| 78.9
| 78.9
| 0.8 |
2008-Feb-22 Fri
| 9.55
| 10.2
| 9.55
| ###
| 6,586,586
| ###
| 92.7
| 92.7
| 0.0 |
2008-Feb-21 Thu
| ###
| 9.46
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2008-Feb-20 Wed
| 9.48
| 9.5
| 9
| 9
| 6,764,521
| ###
| ###
| ###
| 0.6 |
2008-Feb-19 Tue
| 9.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 9.29
| ###
| 9.27
| ###
| 2,302,680
| 10,672,921
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| 9.42
| 9.21
| ###
| 2,906,855
| 27,077,354
| 32.2
| 32.2
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| 9.55
| 3,027,274
| 0
| ###
| ###
| 0.7 |
2008-Feb-13 Wed
| ###
| 9.72
| ###
| ###
| 3,500,773
| 17,013,756
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 9.23
| 9.53
| ###
| 9.53
|
|
| 89.2
| 89.2
| ### |
2008-Feb-11 Mon
| 9.49
| 9.49
| ###
| ###
| 4,719,583
| 22,394,421
| 13.3
| 13.3
| 0.0 |
2008-Feb-08 Fri
| 9.4
| 9.45
| 9.28
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Feb-07 Thu
| 9.7
| 9.77
| ###
| 9.25
| 7,015,886
| ###
| ###
| ###
| ### |
2008-Feb-06 Wed
| 9.85
| 9.85
| ###
| ###
| 5,836,024
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 10.59
| 10.77
| 10.28
| ###
| 3,919,375
| 41,251,421
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 10.83
| ###
| ###
| 10.75
| 10,388,974
| 0
| 31.7
| 31.7
| 0.8 |
2008-Feb-01 Fri
| 10.73
| ###
| 10.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| 10.49
| 9.86
| 10.28
|
|
| ###
| ###
| 0.7 |
2008-Jan-30 Wed
| 10.5
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 10.74
| 10.29
| ###
| 16,545,344
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 9.88
| 9.28
| 9.88
| 7,694,273
| ###
| ###
| ###
| 0.7 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 9,516,388
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 8.4
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| 9.7
| 9.87
| 9.53
| 9.58
| 6,767,346
| 65,643,256
| 46.8
| 46.8
| 0.7 |
2008-Jan-18 Fri
| 9.5
| ###
| 9.21
| 9.52
|
|
| 71.9
| 71.9
| ### |
2008-Jan-17 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 7,880,370
| 0
| 44.5
| 44.5
| 0.0 |
2008-Jan-15 Tue
| 10.89
| ###
| ###
| ###
| 5,396,277
| 0
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 10.43
| 10.75
| 6,966,670
| 36,331,184
| ###
| ###
| 0.8 |
2008-Jan-11 Fri
| 11.48
| 11.5
| ###
| ###
| 5,139,354
| 29,551,285
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 11.8
| 11.8
| 11.44
| 11.53
|
|
| 22.9
| 22.9
| ### |
2008-Jan-09 Wed
| 11.25
| ###
| ###
| 11.55
| 8,393,187
| 0
| ###
| ###
| 0.8 |
2008-Jan-08 Tue
| 11.42
| 11.46
| ###
| 11.22
|
|
| 27.3
| 27.3
| ### |
2008-Jan-07 Mon
| 11.81
| 11.84
| 11.27
| ###
| 6,774,252
| 78,276,481
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 12.25
| 12.27
| ###
| ###
| 3,404,042
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jan-03 Thu
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 12.57
| 12.29
| 12.4
| 1,650,251
| ###
| ###
| ###
| 0.9 |
2007-Dec-31 Mon
| 12.5
| ###
| ###
| 12.4
|
|
| 20.8
| 20.8
| 0.9 |
2007-Dec-28 Fri
| 12.4
| ###
| ###
| 12.49
|
|
| 70.7
| 70.7
| 0.9 |
2007-Dec-27 Thu
| 12.7
| 12.75
| 12.43
| ###
| 1,772,544
| 22,316,328
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 12.51
| 12.57
| 2,448,554
| ###
| 7.5
| 7.5
| 0.9 |
2007-Dec-21 Fri
| ###
| 12.53
| ###
| 12.53
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 12.25
| 12.5
| 11.88
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Dec-19 Wed
| 12.7
| 12.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 11.8
| 12.4
|
|
| 72.3
| 72.3
| 0.9 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 6,910,642
| 0
| 12.6
| 12.6
| 0.0 |
2007-Dec-14 Fri
| 14.25
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 14.46
| 14.59
|
|
| 16.7
| 16.7
| 1.0 |
2007-Dec-12 Wed
| ###
| ###
| 14.82
| ###
| 6,012,774
| 44,554,655
| 30.8
| 30.8
| 0.0 |
2007-Dec-11 Tue
| 15.7
| 15.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 15.8
| 15.84
| 15.53
| 15.54
| 3,031,289
| ###
| 23.9
| 23.9
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| 15.75
| 5,900,628
| 0
| 21.3
| 21.3
| 1.1 |
2007-Dec-06 Thu
| 15.53
| 16.23
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 14.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 14.5
| 14.75
| 14.22
| 14.51
| 5,239,740
| ###
| 70.1
| 70.1
| ### |
2007-Nov-30 Fri
| ###
| 14.57
| 13.74
| 14.44
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| 14.2
| 14.25
| 13.84
| 13.84
| 7,372,844
| ###
| ###
| ###
| 1.0 |
2007-Nov-28 Wed
| ###
| 14.42
| 13.85
| 13.86
| 9,185,956
| 129,843,488
| 13.9
| 13.9
| ### |
2007-Nov-27 Tue
| 14.26
| 14.47
| ###
| ###
| 5,505,428
| 39,831,771
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 14.7
| 14.87
| 14.49
| 14.71
|
|
| 65.2
| 65.2
| ### |
2007-Nov-23 Fri
| ###
| 14.83
| 14.42
| 14.46
|
|
| ###
| ###
| 1.0 |
2007-Nov-22 Thu
| 14.76
| ###
| 14.58
| 14.74
|
|
| 46.1
| 46.1
| 1.1 |
2007-Nov-21 Wed
| 14.77
| 15.43
| 14.52
| ###
| 9,416,151
| ###
| 85.1
| 85.1
| 0.0 |
2007-Nov-20 Tue
| 14.81
| 14.86
| 14.57
| 14.73
|
|
| 34.9
| 34.9
| 1.1 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 5,364,581
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| 15.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 14.55
| 16.48
| 14.55
| ###
| 19,919,883
| 309,056,984
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 14.74
| ###
| 14.4
| 6,243,745
| ###
| 23.4
| 23.4
| 1.0 |
2007-Nov-13 Tue
| ###
| 14.45
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 14.8
| 14.8
| 4,219,741
| 31,226,083
| 18.5
| 18.5
| 1.1 |
2007-Nov-09 Fri
| 15.55
| 15.7
| 15.23
| 15.45
|
|
| 32.4
| 32.4
| ### |
2007-Nov-08 Thu
| 14.89
| ###
| 14.55
| 14.81
| 6,882,583
| ###
| 38.4
| 38.4
| 1.1 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 6,737,558
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 15.72
| 15.45
| 15.54
| 3,903,277
| 60,832,572
| ###
| ###
| ### |
2007-Nov-05 Mon
| ###
| ###
| ###
| 15.41
| 10,307,479
| 0
| 18.3
| 18.3
| ### |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 16.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 16.53
| ###
| 13,153,072
| 108,710,140
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 17.72
| 17.43
| 17.57
|
|
| 33.0
| 33.0
| 1.3 |
2007-Oct-29 Mon
| 18.55
| ###
| 18.4
| 18.59
|
|
| 68.6
| 68.6
| 1.3 |
2007-Oct-26 Fri
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 17.84
|
|
| 79.1
| 79.1
| 1.3 |
2007-Oct-24 Wed
| 17.88
| ###
| 17.58
| ###
| 5,132,683
| 45,116,283
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 17.54
| 17.81
| 17.43
| 17.81
|
|
| 75.7
| 75.7
| 1.3 |
2007-Oct-22 Mon
| ###
| ###
| 16.87
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 3,839,043
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 17.7
| ###
| 17.56
| ###
| 5,604,153
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 17.85
| 17.86
| 17.51
| 17.54
| 6,335,055
| 112,035,447
| 23.2
| 23.2
| 1.3 |
2007-Oct-16 Tue
| ###
| ###
| 17.84
| ###
| 4,755,425
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 18.7
| 18.71
| ###
| 18.23
|
|
| 18.3
| 18.3
| 1.3 |
2007-Oct-12 Fri
| ###
| 18.7
| 18.52
| 18.59
| 4,803,251
| ###
| ###
| ###
| 1.3 |
2007-Oct-11 Thu
| ###
| 18.78
| 18.53
| 18.78
| 3,383,888
| ###
| 70.5
| 70.5
| ### |
2007-Oct-10 Wed
| 18.75
| 18.79
| 18.52
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2007-Oct-09 Tue
| 18.5
| ###
| 18.4
| ###
| 3,125,140
| 28,751,287
| 72.0
| 72.0
| 0.0 |
2007-Oct-08 Mon
| ###
| 18.85
| 18.55
| 18.75
|
|
| 73.3
| 73.3
| ### |
2007-Oct-05 Fri
| 18.5
| 18.5
| 18.2
| ###
| 2,235,985
| 41,030,324
| 25.8
| 25.8
| 0.0 |
2007-Oct-04 Thu
| ###
| 18.57
| ###
| 18.4
|
|
| 83.2
| 83.2
| 1.3 |
2007-Oct-03 Wed
| ###
| ###
| 17.85
| ###
| 3,891,653
| ###
| 71.9
| 71.9
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 17.8
| ###
| 17.74
| 17.74
| 1,736,581
| 15,403,473
| 34.0
| 34.0
| 1.3 |
2007-Sep-28 Fri
| 18.2
| 18.25
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2007-Sep-27 Thu
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 17.76
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 17.49
| ###
| ###
| ###
| 6,916,846
| 0
| 73.1
| 73.1
| 0.0 |
2007-Sep-24 Mon
| 17.22
| 17.55
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-Sep-21 Fri
| 16.8
| 17.2
| 16.7
| ###
| 4,333,758
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 16.79
| 16.88
| 7,337,546
| ###
| ###
| ###
| 1.2 |
2007-Sep-19 Wed
| 16.47
| 16.57
| ###
| 16.56
|
|
| ###
| ###
| 1.2 |
2007-Sep-18 Tue
| ###
| ###
| 15.8
| ###
| 3,863,879
| 30,524,644
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 16.27
| 16.27
| ###
| ###
| 3,019,571
| ###
| 31.5
| 31.5
| 0.0 |
2007-Sep-14 Fri
| ###
| 16.28
| ###
| 16.28
|
|
| 75.5
| 75.5
| 1.2 |
2007-Sep-13 Thu
| ###
| ###
| ###
| 15.79
|
|
| ###
| ###
| 1.1 |
2007-Sep-12 Wed
| ###
| 16.24
| ###
| ###
| 8,312,822
| ###
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 15.55
| 15.7
| 6,042,056
| 46,976,985
| ###
| ###
| ### |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 4,133,175
| 0
| 66.3
| 66.3
| 0.0 |
2007-Sep-07 Fri
| ###
| 16.47
| 16.22
| ###
| 5,838,275
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 16.28
| 16.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 17.23
| 17.23
| 16.85
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Sep-04 Tue
| 17.26
| ###
| ###
| 17.22
| 1,654,758
| 0
| ###
| ###
| 1.2 |
2007-Sep-03 Mon
| ###
| ###
| ###
| 17.26
| 3,323,253
| 0
| 78.5
| 78.5
| 1.2 |
2007-Aug-31 Fri
| ###
| ###
| 16.71
| 16.88
| 12,069,785
| 100,843,053
| ###
| ###
| 1.2 |
2007-Aug-30 Thu
| ###
| 17.28
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2007-Aug-29 Wed
| ###
| 16.79
| 16.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 17.2
| 17.48
| ###
| ###
| 4,334,620
| 37,884,578
| 73.7
| 73.7
| 0.0 |
2007-Aug-27 Mon
| 17.5
| 17.58
| 16.78
| 17.2
| 5,082,482
| 87,317,040
| 20.6
| 20.6
| 1.2 |
2007-Aug-24 Fri
| ###
| ###
| 16.7
| 16.75
| 4,227,448
| ###
| 27.1
| 27.1
| ### |
2007-Aug-23 Thu
| 16.85
| 17.2
| 16.76
| ###
| 6,208,854
| 105,426,340
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 16.23
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 16.5
| ###
| ###
| 16.47
|
|
| 34.7
| 34.7
| ### |
2007-Aug-20 Mon
| 15.55
| 16.4
| 15.4
| 16.4
| 6,983,922
| 111,044,359
| 85.8
| 85.8
| ### |
2007-Aug-17 Fri
| 15.5
| 15.72
| ###
| ###
| 6,761,944
| 53,148,879
| 12.8
| 12.8
| 0.0 |
2007-Aug-16 Thu
| 14.7
| 15.8
| ###
| 15.7
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| 16.4
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 17.29
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2007-Aug-13 Mon
| 17.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 18.45
| 18.54
| 3,789,476
| ###
| 14.5
| 14.5
| 1.3 |
2007-Aug-08 Wed
| ###
| 18.54
| ###
| 18.54
| 3,563,954
| 33,037,853
| ###
| ###
| 1.3 |
2007-Aug-07 Tue
| 18.5
| 18.56
| 17.73
| 17.77
| 3,507,080
| ###
| 11.6
| 11.6
| ### |
2007-Aug-06 Mon
| ###
| 18.46
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2007-Aug-03 Fri
| 18.72
| ###
| 18.56
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 18.44
| 18.72
|
|
| 31.4
| 31.4
| 1.3 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 4,082,848
| 0
| 17.7
| 17.7
| 0.0 |
2007-Jul-31 Tue
| 19.41
| ###
| ###
| ###
| 3,419,753
| 0
| 82.2
| 82.2
| 0.0 |
2007-Jul-30 Mon
| 18.72
| ###
| ###
| 19.25
| 3,770,444
| 0
| 81.6
| 81.6
| 1.4 |
2007-Jul-27 Fri
| ###
| 19.58
| 18.8
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Jul-26 Thu
| 20.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 20.4
| 20.76
| 20.28
| 20.54
| 3,677,687
| ###
| 72.8
| 72.8
| 1.5 |
2007-Jul-24 Tue
| 20.5
| ###
| 20.48
| ###
| 4,179,023
| ###
| 81.6
| 81.6
| 0.0 |
2007-Jul-23 Mon
| ###
| 20.44
| 19.89
| ###
| 3,506,081
| 70,700,123
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 19.71
| 19.85
| 3,272,240
| 32,247,925
| ###
| ###
| 1.4 |
2007-Jul-18 Wed
| ###
| ###
| 19.71
| 19.89
|
|
| 30.3
| 30.3
| ### |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 20.45
| 20.77
| 20.24
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Jul-11 Wed
| ###
| 20.24
| 19.85
| ###
| 3,393,725
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 20.5
| 20.5
| 6,260,870
| ###
| ###
| ###
| 1.5 |
2007-Jul-09 Mon
| 20.74
| ###
| 20.51
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Jul-06 Fri
| 20.26
| ###
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
2007-Jul-05 Thu
| ###
| ###
| ###
| 20
| 7,986,440
| 0
| 89.0
| 89.0
| 1.4 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 18.77
| ###
| 18.72
| ###
| 2,782,249
| 26,041,850
| 78.2
| 78.2
| 0.0 |
2007-Jul-02 Mon
| ###
| 18.79
| ###
| ###
| 2,031,021
| 19,081,442
| 41.6
| 41.6
| 0.0 |
2007-Jun-29 Fri
| ###
| 18.82
| 18.53
| 18.82
| 8,309,351
| 155,177,129
| 68.7
| 68.7
| 1.3 |
2007-Jun-28 Thu
| 18.45
| 18.55
| ###
| 18.51
| 2,871,652
| 26,634,572
| 63.3
| 63.3
| 1.3 |
2007-Jun-27 Wed
| 18.45
| ###
| ###
| 18.29
| 5,356,828
| 0
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 4,426,251
| 0
| 72.0
| 72.0
| 0.0 |
2007-Jun-25 Mon
| 18.71
| ###
| ###
| 18.88
|
|
| ###
| ###
| 1.3 |
2007-Jun-22 Fri
| 18.84
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 18.81
| 18.87
|
|
| 31.3
| 31.3
| 1.3 |
2007-Jun-20 Wed
| 19.2
| 19.2
| ###
| ###
| 4,355,925
| 41,816,880
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 18.89
| ###
| 18.77
| 19.41
|
|
| 88.0
| 88.0
| ### |
2007-Jun-18 Mon
| 18.85
| ###
| ###
| 18.88
| 2,692,975
| 0
| ###
| ###
| 1.3 |
2007-Jun-15 Fri
| 18.8
| 18.88
| 18.5
| 18.59
|
|
| ###
| ###
| 1.3 |
2007-Jun-14 Thu
| 18.25
| ###
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 17.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 18.2
| ###
| ###
| 6,000,720
| 54,606,552
| 72.5
| 72.5
| 0.0 |
2007-Jun-08 Fri
| 17.75
| 17.88
| ###
| 17.84
| 4,000,524
| 35,764,684
| 69.0
| 69.0
| 1.3 |
2007-Jun-07 Thu
| 17.85
| ###
| 17.78
| ###
| 3,594,748
| ###
| 69.3
| 69.3
| 0.0 |
2007-Jun-06 Wed
| ###
| 18.21
| ###
| ###
| 5,373,358
| 48,924,424
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 17.82
| ###
| 17.73
| ###
| 4,142,523
| ###
| 73.8
| 73.8
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 17.76
| 17.82
|
|
| ###
| ###
| 1.3 |
2007-Jun-01 Fri
| 17.78
| 17.89
| 17.71
| 17.76
| 3,934,172
| ###
| 35.0
| 35.0
| 1.3 |
2007-May-31 Thu
| 17.4
| 17.7
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-May-30 Wed
| 17.44
| 17.44
| ###
| ###
| 2,873,583
| 25,057,643
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 17.51
| ###
| 17.47
|
|
| 87.9
| 87.9
| 1.2 |
2007-May-28 Mon
| 17.2
| 17.28
| ###
| ###
| 3,313,727
| ###
| 29.5
| 29.5
| 0.0 |
2007-May-25 Fri
| 16.75
| ###
| 16.5
| 16.77
|
|
| ###
| ###
| 1.2 |
2007-May-24 Thu
| 17.4
| 17.46
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2007-May-23 Wed
| ###
| ###
| 17.45
| 17.57
|
|
| 36.4
| 36.4
| 1.3 |
2007-May-22 Tue
| 17.75
| 17.79
| 17.57
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-May-21 Mon
| 17.45
| 17.78
| ###
| 17.7
| 3,731,728
| ###
| ###
| ###
| 1.3 |
2007-May-18 Fri
| ###
| ###
| ###
| 17.25
| 2,810,888
| 0
| ###
| ###
| 1.2 |
2007-May-17 Thu
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 17.51
| 17.71
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2007-May-15 Tue
| 17.53
| ###
| 17.25
| 17.25
| 5,848,628
| ###
| 23.8
| 23.8
| 1.2 |
2007-May-14 Mon
| ###
| 18.2
| 17.8
| 17.8
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| 18.44
| 17.88
| ###
| 9,054,589
| ###
| 77.7
| 77.7
| 0.0 |
2007-May-09 Wed
| 17.26
| ###
| 17.21
| 17.88
|
|
| ###
| ###
| 1.3 |
2007-May-08 Tue
| 17.87
| 17.87
| ###
| ###
| 5,324,185
| ###
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 17.41
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2007-May-02 Wed
| 16.73
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-May-01 Tue
| 16.5
| 16.5
| ###
| 16.45
| 4,265,086
| 35,186,959
| ###
| ###
| 1.2 |
2007-Apr-30 Mon
| 16.7
| 16.74
| 16.42
| 16.55
|
|
| ###
| ###
| 1.2 |
2007-Apr-27 Fri
| 16.5
| 16.79
| ###
| 16.7
|
|
| 79.9
| 79.9
| 1.2 |
2007-Apr-26 Thu
| ###
| ###
| 16.28
| 16.53
| 16,267,440
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| 15.55
| ###
| 15.42
| ###
| 12,860,921
| ###
| 90.7
| 90.7
| 0.0 |
2007-Apr-23 Mon
| ###
| 15.73
| ###
| 15.45
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| 15.5
| 15.5
| 15.24
| ###
| 5,426,544
| 83,405,981
| 27.0
| 27.0
| 0.0 |
2007-Apr-19 Thu
| 15.54
| ###
| ###
| 15.4
| 5,753,983
| 0
| ###
| ###
| ### |
2007-Apr-18 Wed
| ###
| 15.82
| 15.58
| 15.58
|
|
| ###
| ###
| 1.1 |
2007-Apr-17 Tue
| ###
| ###
| ###
| 15.47
| 7,590,188
| 0
| ###
| ###
| ### |
2007-Apr-16 Mon
| 15.7
| 15.76
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 15.85
| 15.85
| 15.53
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Apr-12 Thu
| 15.85
| 15.88
| ###
| 15.77
| 3,787,640
| ###
| 30.1
| 30.1
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 4,014,576
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 15.85
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Apr-05 Thu
| 15.74
| 15.85
| ###
| 15.71
|
|
| 32.8
| 32.8
| 1.1 |
2007-Apr-04 Wed
| 15.48
| 15.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| 15.44
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Apr-02 Mon
| 15.83
| 15.87
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2007-Mar-30 Fri
| 15.86
| ###
| 15.76
| 15.78
| 10,555,372
| ###
| ###
| ###
| 1.1 |
2007-Mar-29 Thu
| 16.41
| ###
| ###
| 16.51
| 13,263,148
| 0
| ###
| ###
| ### |
2007-Mar-28 Wed
| 16.55
| 16.8
| ###
| 16.44
| 8,223,176
| 69,074,678
| 33.7
| 33.7
| 1.2 |
2007-Mar-27 Tue
| 16.28
| ###
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 16.23
| ###
| 16.22
| 5,248,926
| ###
| 71.9
| 71.9
| 1.2 |
2007-Mar-23 Fri
| 16.25
| 16.29
| ###
| ###
| 6,472,073
| ###
| 22.1
| 22.1
| 0.0 |
2007-Mar-22 Thu
| ###
| 16.47
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 16.42
| 16.48
| 16.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 16.21
| 16.43
| 16.21
| ###
| 4,131,648
| ###
| 77.2
| 77.2
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| 16.27
|
|
| 81.9
| 81.9
| 1.2 |
2007-Mar-16 Fri
| 16.41
| 16.44
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 15.75
| 15.78
| 5,631,778
| 44,350,251
| 34.9
| 34.9
| 1.1 |
2007-Mar-13 Tue
| 16.58
| ###
| 16.25
| ###
| 5,880,685
| ###
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| 16.5
| ###
| 16.5
| 5,609,357
| ###
| ###
| ###
| 1.2 |
2007-Mar-09 Fri
| 16.59
| 16.59
| ###
| ###
| 4,336,182
| 35,968,629
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2007-Mar-07 Wed
| 16.7
| 16.75
| 16.47
| 16.71
| 4,834,240
| 80,296,726
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 16.25
| 15.29
| 16.25
| 5,799,147
| 91,452,548
| ###
| ###
| ### |
2007-Mar-05 Mon
| 16.29
| 16.29
| 15.58
| 15.73
|
|
| 30.0
| 30.0
| ### |
2007-Mar-02 Fri
| 16.85
| ###
| 16.53
| ###
| 3,443,323
| ###
| 30.8
| 30.8
| 0.0 |
2007-Mar-01 Thu
| 16.88
| ###
| 16.71
| 16.72
|
|
| ###
| ###
| 1.2 |
2007-Feb-28 Wed
| 16.28
| ###
| 16.28
| 16.72
|
|
| ###
| ###
| 1.2 |
2007-Feb-27 Tue
| 17.81
| ###
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 17.46
| 17.7
| 17.43
| 17.7
| 4,225,683
| 74,224,121
| 75.9
| 75.9
| 1.3 |
2007-Feb-23 Fri
| ###
| 17.44
| ###
| 17.21
| 12,264,873
| ###
| ###
| ###
| ### |
2007-Feb-22 Thu
| ###
| 17.7
| ###
| ###
| 5,283,224
| ###
| 8.2
| 8.2
| 0.0 |
2007-Feb-21 Wed
| 17.78
| 17.79
| ###
| 17.2
| 5,500,277
| ###
| 13.1
| 13.1
| 1.2 |
2007-Feb-20 Tue
| ###
| ###
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2007-Feb-19 Mon
| 16.76
| ###
| 16.76
| ###
| 3,588,654
| 30,072,920
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 16.83
| 16.88
| 16.7
| 16.82
|
|
| 39.5
| 39.5
| ### |
2007-Feb-15 Thu
| 16.83
| 16.87
| 16.52
| 16.56
| 4,326,452
| ###
| 21.7
| 21.7
| 1.2 |
2007-Feb-14 Wed
| 16.25
| 16.57
| ###
| ###
| 8,577,274
| ###
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 15.7
| ###
| ###
| 15.7
| 4,274,375
| 0
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| 15.44
| ###
| 15.43
|
|
| 70.4
| 70.4
| 1.1 |
2007-Feb-08 Thu
| ###
| ###
| 15.52
| 15.57
|
|
| ###
| ###
| 1.1 |
2007-Feb-07 Wed
| ###
| ###
| 15.42
| 15.87
|
|
| 80.9
| 80.9
| ### |
2007-Feb-06 Tue
| 15.85
| ###
| 15.46
| ###
| 8,695,044
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 15.86
| ###
| 9,338,053
| ###
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 16.87
| ###
| 16.58
| 16.8
| 4,476,422
| ###
| ###
| ###
| 1.2 |
2007-Feb-01 Thu
| 16.7
| ###
| ###
| ###
| 6,305,283
| 0
| 86.5
| 86.5
| 0.0 |
2007-Jan-31 Wed
| 16.78
| 16.8
| ###
| 16.4
| 8,018,475
| ###
| 18.3
| 18.3
| ### |
2007-Jan-30 Tue
| ###
| ###
| 16.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 17.7
| 17.84
| 17.52
| 17.55
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| ###
| 17.77
| ###
| 7,034,858
| ###
| 24.3
| 24.3
| 0.0 |
2007-Jan-24 Wed
| ###
| 18.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 17.2
| 17.83
| ###
| 17.75
| 4,829,484
| 43,054,849
| ###
| ###
| 1.3 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Jan-19 Fri
| ###
| 16.76
| ###
| 16.71
| 2,492,773
| ###
| ###
| ###
| ### |
2007-Jan-18 Thu
| 16.55
| 16.85
| 16.55
| 16.85
|
|
| 82.8
| 82.8
| ### |
2007-Jan-17 Wed
| ###
| 16.83
| 16.53
| ###
| 3,004,426
| 50,113,825
| 68.3
| 68.3
| 0.0 |
2007-Jan-16 Tue
| 16.7
| 16.87
| ###
| 16.7
|
|
| 61.9
| 61.9
| 1.2 |
2007-Jan-15 Mon
| ###
| 16.71
| ###
| 16.59
| 2,942,588
| 24,585,322
| ###
| ###
| 1.2 |
2007-Jan-12 Fri
| 16.87
| ###
| 16.57
| ###
| 5,008,482
| 41,495,273
| 16.3
| 16.3
| 0.0 |
2007-Jan-11 Thu
| 16.72
| 16.86
| 16.43
| 16.49
| 7,656,225
| ###
| 22.8
| 22.8
| 1.2 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 6,948,558
| 0
| 20.3
| 20.3
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 16.41
| ###
| 6,409,226
| ###
| 86.9
| 86.9
| 0.0 |
2007-Jan-08 Mon
| 16.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| 17.45
|
|
| ###
| ###
| ### |
2007-Jan-04 Thu
| ###
| ###
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Jan-02 Tue
| 18.79
| ###
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 18.74
| 18.8
| 18.57
| 18.79
| 1,907,157
| 35,635,228
| ###
| ###
| 1.3 |
2006-Dec-28 Thu
| 18.55
| 18.75
| 18.55
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 17.86
| ###
| 2,231,671
| 19,928,822
| 80.9
| 80.9
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| 17.75
| 13,619,687
| 0
| 18.0
| 18.0
| 1.3 |
2006-Dec-21 Thu
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 18.27
| 18.44
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-19 Tue
| 18.44
| 18.45
| ###
| ###
| 4,121,144
| 38,017,553
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 4,672,222
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 18.4
| 18.4
| ###
| ###
| 3,949,888
| ###
| 16.9
| 16.9
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 5,412,629
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 18.4
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 18.2
| 18.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| 17.45
| 16.51
| ###
| 5,858,880
| 99,483,782
| 86.9
| 86.9
| 0.0 |
2006-Dec-08 Fri
| 16.84
| ###
| 16.7
| 16.7
|
|
| ###
| ###
| 1.2 |
2006-Dec-07 Thu
| 17.4
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2006-Dec-06 Wed
| 18.45
| 18.52
| ###
| 17.87
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 18.7
| 18.74
| ###
| ###
| 5,707,051
| ###
| 19.6
| 19.6
| 0.0 |
2006-Dec-04 Mon
| 17.5
| 18.23
| 17.5
| ###
| 6,873,978
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 16.83
| ###
| 5,863,086
| ###
| 64.8
| 64.8
| 0.0 |
2006-Nov-29 Wed
| ###
| 16.76
| 15.81
| 16.76
|
|
| ###
| ###
| 1.2 |
2006-Nov-28 Tue
| ###
| 16.2
| 15.88
| ###
| 6,029,474
| ###
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| 16.47
| 3,887,754
| 0
| ###
| ###
| ### |
2006-Nov-24 Fri
| 16.8
| ###
| ###
| 16.7
| 11,144,924
| 0
| 27.4
| 27.4
| 1.2 |
2006-Nov-23 Thu
| ###
| 16.59
| ###
| 16.54
|
|
| 72.0
| 72.0
| ### |
2006-Nov-22 Wed
| 15.7
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| 15.42
| ###
| ###
| 6,169,353
| ###
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 14.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| 15.27
| 14.21
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2006-Nov-16 Thu
| 15.45
| 15.46
| ###
| 14.73
| 6,752,373
| 52,195,843
| ###
| ###
| 1.1 |
2006-Nov-15 Wed
| 15.5
| 15.75
| ###
| ###
| 5,945,587
| ###
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2006-Nov-13 Mon
| ###
| 16.58
| 15.4
| 15.59
| 13,461,754
| 215,253,446
| 9.5
| 9.5
| ### |
2006-Nov-10 Fri
| 16.4
| ###
| 16.4
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 15.81
| 16.2
| 6,172,881
| 48,796,624
| ###
| ###
| 1.2 |
2006-Nov-08 Wed
| 16.79
| 16.82
| ###
| 16.52
| 7,535,158
| 63,370,678
| ###
| ###
| ### |
2006-Nov-07 Tue
| 16.75
| ###
| 16.7
| 16.7
| 7,899,240
| 65,958,654
| ###
| ###
| 1.2 |
2006-Nov-06 Mon
| ###
| 16.49
| ###
| 16.49
| 3,280,176
| 27,045,051
| 85.5
| 85.5
| 1.2 |
2006-Nov-03 Fri
| ###
| 15.89
| 15.46
| 15.88
| 3,905,048
| 61,211,627
| ###
| ###
| 1.1 |
2006-Nov-02 Thu
| 15.2
| 15.54
| ###
| 15.45
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 15.45
| 15.59
| 15.26
| 15.4
| 3,344,244
| ###
| 30.4
| 30.4
| ### |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 14.85
| 15.5
| 14.76
| 15.46
| 5,281,770
| 79,913,180
| ###
| ###
| 1.1 |
2006-Oct-27 Fri
| 14.8
| ###
| 14.51
| ###
| 9,241,176
| ###
| 26.1
| 26.1
| 0.0 |
2006-Oct-26 Thu
| ###
| 14.7
| ###
| 14.48
| 7,492,640
| ###
| 86.1
| 86.1
| 1.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 6,363,825
| 0
| 90.2
| 90.2
| 0.0 |
2006-Oct-24 Tue
| 13.7
| 13.77
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2006-Oct-23 Mon
| 13.48
| ###
| ###
| ###
| 2,148,229
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 13.5
| 13.58
| ###
| 13.51
| 2,944,374
| ###
| ###
| ###
| ### |
2006-Oct-19 Thu
| 13.41
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 13.5
| ###
| 12.85
| 12.88
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| 13.2
| ###
| ###
| 9,134,048
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 12.76
| ###
| 12.72
| 12.75
| 5,305,978
| 33,746,020
| 34.7
| 34.7
| ### |
2006-Oct-11 Wed
| 12.47
| ###
| 12.47
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 12.42
| 12.51
| ###
| 12.48
| 6,749,487
| 42,218,041
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 5,817,378
| 0
| 20.0
| 20.0
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 11.79
| ###
| ###
| 11.84
|
|
| 67.9
| 67.9
| 0.8 |
2006-Oct-04 Wed
| ###
| ###
| 11.8
| ###
| 4,182,676
| 24,677,788
| 70.2
| 70.2
| 0.0 |
2006-Oct-03 Tue
| 12.28
| 12.28
| ###
| ###
| 4,679,748
| 28,733,652
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| 12.24
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Sep-29 Fri
| 11.4
| 11.8
| ###
| 11.75
| 7,045,054
| ###
| 86.8
| 86.8
| ### |
2006-Sep-28 Thu
| ###
| 11.5
| 11.26
| 11.45
|
|
| ###
| ###
| 0.8 |
2006-Sep-27 Wed
| ###
| 11.2
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Sep-26 Tue
| 10.86
| 10.88
| 10.76
| 10.81
|
|
| ###
| ###
| 0.8 |
2006-Sep-25 Mon
| ###
| ###
| 10.85
| 10.88
|
|
| ###
| ###
| 0.8 |
2006-Sep-22 Fri
| 10.85
| ###
| 10.76
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 10.73
| 10.76
|
|
| ###
| ###
| 0.8 |
2006-Sep-20 Wed
| ###
| 11.22
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Sep-19 Tue
| 11.43
| 11.48
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 10.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 10.8
| ###
| 10.7
| 10.87
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| ###
| ###
| 10.76
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2006-Sep-13 Wed
| 10.8
| ###
| 10.55
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 10.54
| 10.54
| 10,944,380
| 57,676,882
| ###
| ###
| 0.8 |
2006-Sep-11 Mon
| ###
| ###
| 11.72
| 11.72
| 6,407,650
| 37,548,829
| ###
| ###
| 0.8 |
2006-Sep-08 Fri
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 12.2
| ###
| ###
| 6,646,056
| 40,540,941
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 12.26
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2006-Sep-05 Tue
| ###
| 12.2
| ###
| ###
| 5,943,970
| ###
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 11.88
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 11.74
| 11.8
|
|
| 18.4
| 18.4
| 0.8 |
2006-Aug-31 Thu
| ###
| ###
| 11.83
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| 11.87
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 11.55
| 11.86
| 11.5
| 11.84
|
|
| 89.0
| 89.0
| 0.8 |
2006-Aug-25 Fri
| 11.28
| 11.45
| 11.2
| 11.4
|
|
| ###
| ###
| 0.8 |
2006-Aug-24 Thu
| 11.25
| ###
| 10.82
| ###
| 11,475,727
| 62,083,683
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| 11.23
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2006-Aug-21 Mon
| ###
| 10.89
| ###
| 10.8
| 4,808,488
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| 10.43
| ###
| ###
| 10.58
|
|
| 78.1
| 78.1
| 0.8 |
2006-Aug-17 Thu
| 10.54
| 10.55
| 10.49
| 10.53
| 7,628,250
| ###
| 26.2
| 26.2
| 0.8 |
2006-Aug-16 Wed
| 10.55
| 10.58
| ###
| 10.4
|
|
| 25.7
| 25.7
| 0.7 |
2006-Aug-15 Tue
| 10.42
| 10.5
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2006-Aug-14 Mon
| ###
| 10.53
| ###
| 10.45
|
|
| 73.4
| 73.4
| ### |
2006-Aug-11 Fri
| 10.5
| 10.53
| 10.41
| 10.51
| 1,640,420
| ###
| 70.1
| 70.1
| ### |
2006-Aug-10 Thu
| 10.28
| ###
| 10.27
| 10.55
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 10.5
| 10.51
| 10.26
| ###
| 2,504,084
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 10.4
| ###
| ###
| ###
| 6,258,276
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 10.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| 10.24
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-Aug-03 Thu
| 10.5
| ###
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2006-Aug-02 Wed
| ###
| ###
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2006-Aug-01 Tue
| ###
| 10.79
| 10.57
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2006-Jul-31 Mon
| 10.5
| ###
| 10.49
| 10.55
| 5,038,773
| ###
| 72.6
| 72.6
| ### |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 3,543,976
| 0
| 90.0
| 90.0
| 0.0 |
2006-Jul-26 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| 10.43
| 10.2
| ###
| 5,387,786
| ###
| 33.6
| 33.6
| 0.0 |
2006-Jul-24 Mon
| 9.71
| ###
| ###
| ###
| 4,102,645
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 9.71
| ###
| 7,717,046
| 37,466,258
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 9.89
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 9.52
| ###
| 9.4
| 9.4
| 4,886,552
| ###
| ###
| ###
| ### |
2006-Jul-18 Tue
| 9.5
| 9.7
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2006-Jul-17 Mon
| 10.24
| 10.24
| ###
| 9.85
|
|
| 11.5
| 11.5
| ### |
2006-Jul-14 Fri
| 10.55
| ###
| 10.24
| 10.24
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| ###
| 11.2
| 10.85
| 10.87
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| 10.85
| ###
| 10.82
| ###
| 6,248,340
| ###
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 10.5
| ###
| 10.43
| ###
| 6,645,056
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 10.5
| 10.59
| 10.43
| 10.5
| 3,127,780
| ###
| ###
| ###
| 0.8 |
2006-Jul-07 Fri
| ###
| ###
| 10.41
| 10.5
| 8,482,087
| ###
| 14.8
| 14.8
| 0.8 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 10.21
| 10.21
|
|
| 7.6
| 7.6
| ### |
2006-Jul-04 Tue
| ###
| ###
| 10.42
| 10.5
| 5,384,059
| 28,050,947
| 18.8
| 18.8
| 0.8 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 6,982,155
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Jun-27 Tue
| 9.51
| ###
| 9.42
| 9.53
| 7,315,582
| ###
| 71.3
| 71.3
| ### |
2006-Jun-26 Mon
| 9
| 9.24
| ###
| 9.23
| 5,039,842
| 23,284,070
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 7,329,287
| 0
| 15.8
| 15.8
| 0.0 |
2006-Jun-22 Thu
| 9.5
| ###
| 9.28
| 9.43
|
|
| 26.5
| 26.5
| ### |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 8.7
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 9.72
| 9.82
| 9.2
| 9.24
| 6,504,725
| ###
| 8.5
| 8.5
| ### |
2006-Jun-16 Fri
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| 9.28
| ###
| ###
| 7,993,945
| ###
| 72.6
| 72.6
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 8.85
|
|
| 97.2
| 97.2
| 0.6 |
2006-Jun-13 Tue
| ###
| 9.25
| 8.75
| 8.75
| 10,544,020
| 94,896,180
| ###
| ###
| 0.6 |
2006-Jun-09 Fri
| ###
| ###
| 9.5
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2006-Jun-08 Thu
| 10.85
| ###
| ###
| ###
| 9,370,843
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 10.44
| ###
| 10.25
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2006-Jun-06 Tue
| 10.48
| 10.76
| 10.28
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Jun-05 Mon
| 11.8
| 11.83
| 11.26
| 11.46
| 5,584,477
| 64,472,786
| ###
| ###
| 0.8 |
2006-Jun-02 Fri
| 11.54
| 11.57
| 11.22
| 11.4
| 8,626,052
| ###
| 26.5
| 26.5
| 0.8 |
2006-Jun-01 Thu
| ###
| 12.25
| 11.78
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 11.25
| ###
| ###
| ###
| 40,830,443
| 0
| 95.5
| 95.5
| 0.0 |
2006-May-30 Tue
| 11.75
| 11.79
| 11.42
| 11.51
| 5,635,976
| ###
| 16.5
| 16.5
| 0.8 |
2006-May-29 Mon
| ###
| 11.75
| 11.45
| 11.75
| 8,102,122
| ###
| 76.1
| 76.1
| ### |
2006-May-26 Fri
| 10.8
| ###
| 10.46
| 10.79
| 13,803,774
| ###
| 28.5
| 28.5
| ### |
2006-May-25 Thu
| 10.2
| ###
| ###
| 10.26
|
|
| 78.4
| 78.4
| 0.7 |
2006-May-24 Wed
| 10.29
| ###
| ###
| 10.54
| 14,727,373
| 0
| ###
| ###
| 0.8 |
2006-May-23 Tue
| 9.55
| 9.77
| ###
| ###
| 17,613,282
| 86,040,882
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 10.72
| 10.76
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2006-May-19 Fri
| ###
| 11.29
| 10.81
| 10.81
| 6,537,074
| ###
| ###
| ###
| 0.8 |
2006-May-18 Thu
| ###
| 11.22
| ###
| ###
| 9,751,887
| 54,708,086
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 11.58
| ###
| 11.52
| 11.8
| 11,163,989
| 64,304,576
| ###
| ###
| 0.8 |
2006-May-16 Tue
| 11.48
| 11.58
| ###
| ###
| 16,278,551
| ###
| 15.0
| 15.0
| 0.0 |
2006-May-15 Mon
| 12.79
| 12.84
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 13.54
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2006-May-11 Thu
| 13.23
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-May-10 Wed
| 12.84
| ###
| 12.52
| 12.77
| 6,996,874
| ###
| ###
| ###
| 0.9 |
2006-May-09 Tue
| 12.42
| 12.49
| 12.28
| 12.4
| 5,219,854
| ###
| 34.1
| 34.1
| 0.9 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 4,666,623
| 0
| 84.3
| 84.3
| 0.0 |
2006-May-05 Fri
| 11.73
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 11.5
| 11.5
| ###
| 11.21
|
|
| 19.8
| 19.8
| ### |
2006-May-03 Wed
| ###
| ###
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 10.77
| ###
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 10.5
| 10.58
| ###
| 10.5
|
|
| 67.3
| 67.3
| 0.8 |
2006-Apr-28 Fri
| ###
| 10.4
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| 10.81
|
|
| 85.5
| 85.5
| 0.8 |
2006-Apr-26 Wed
| ###
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| 11.5
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2006-Apr-21 Fri
| 10.8
| ###
| 10.75
| 10.84
|
|
| 68.1
| 68.1
| 0.8 |
2006-Apr-20 Thu
| 11.25
| ###
| 10.85
| ###
| 6,824,753
| 37,024,285
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 10.83
| ###
| 10,319,675
| 55,881,040
| 87.8
| 87.8
| 0.0 |
2006-Apr-18 Tue
| ###
| 10.21
| ###
| 10.21
|
|
| 79.9
| 79.9
| ### |
2006-Apr-13 Thu
| 9.85
| ###
| 9.82
| 9.83
| 5,103,575
| 25,058,553
| ###
| ###
| 0.7 |
2006-Apr-11 Tue
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Apr-10 Mon
| 9.72
| 9.82
| 9.43
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 9.81
|
|
| 17.7
| 17.7
| ### |
2006-Apr-06 Thu
| 9.78
| ###
| ###
| 9.84
|
|
| 68.4
| 68.4
| 0.7 |
2006-Apr-05 Wed
| 9.46
| 9.54
| ###
| 9.48
| 6,107,326
| 29,131,945
| 66.2
| 66.2
| 0.7 |
2006-Apr-04 Tue
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 9.45
| 9.56
| 9.22
| ###
| 5,363,276
| ###
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 9.4
| ###
| 9.4
| 9.54
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 8.89
| ###
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2006-Mar-29 Wed
| 8.85
| ###
| 8.78
| 8.89
|
|
| 65.4
| 65.4
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 6,550,440
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 9
| 9
| 7,276,673
| 32,745,028
| 25.7
| 25.7
| 0.6 |
2006-Mar-24 Fri
| ###
| ###
| 8.85
| 8.88
| 6,475,080
| 28,652,229
| ###
| ###
| 0.6 |
2006-Mar-23 Thu
| 8.52
| 8.73
| 8.48
| ###
| 5,377,970
| ###
| 76.0
| 76.0
| 0.0 |
2006-Mar-22 Wed
| 8.54
| ###
| ###
| ###
| 5,689,971
| 0
| 13.5
| 13.5
| 0.0 |
2006-Mar-21 Tue
| 8.45
| 8.52
| ###
| 8.5
| 4,737,049
| 20,179,828
| ###
| ###
| 0.6 |
2006-Mar-20 Mon
| 8.2
| ###
| 8.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 7.85
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 7.7
| 7.8
| ###
| 7.8
|
|
| 80.0
| 80.0
| 0.6 |
2006-Mar-14 Tue
| 7.72
| 7.74
| 7.59
| 7.59
|
|
| ###
| ###
| 0.5 |
2006-Mar-13 Mon
| 7.52
| 7.73
| 7.47
| 7.73
| 5,135,940
| 39,033,144
| 87.3
| 87.3
| 0.6 |
2006-Mar-10 Fri
| 7.47
| 7.47
| ###
| 7.43
|
|
| 28.2
| 28.2
| ### |
2006-Mar-09 Thu
| 7.27
| 7.4
| 7.26
| 7.4
| 4,101,551
| ###
| ###
| ###
| 0.5 |
2006-Mar-08 Wed
| ###
| 7.4
| 7.23
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Mar-07 Tue
| 7.71
| 7.71
| 7.5
| 7.59
| 4,358,756
| ###
| ###
| ###
| 0.5 |
2006-Mar-06 Mon
| ###
| ###
| 7.77
| 7.85
| 4,006,824
| ###
| 27.5
| 27.5
| ### |
2006-Mar-03 Fri
| 7.85
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 7.72
| 7.84
| 7.7
| 7.79
| 9,463,059
| ###
| 68.2
| 68.2
| ### |
2006-Mar-01 Wed
| 7.79
| 7.8
| ###
| ###
| 7,570,471
| ###
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 7.79
| 7.79
| ###
| 7.74
|
|
| 25.8
| 25.8
| 0.6 |
2006-Feb-27 Mon
| 7.76
| 7.8
| ###
| 7.77
| 7,884,027
| ###
| 65.6
| 65.6
| 0.6 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2006-Feb-23 Thu
| 7.45
| 7.45
| 7.2
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Feb-22 Wed
| 7.4
| 7.4
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2006-Feb-21 Tue
| 7.2
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| 7.22
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 6.84
| ###
| 7,167,843
| 24,514,023
| 28.1
| 28.1
| 0.0 |
2006-Feb-15 Wed
| ###
| 7.43
| 7.25
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 7,395,241
| 0
| 28.2
| 28.2
| 0.0 |
2006-Feb-13 Mon
| 7.27
| ###
| ###
| 7.23
| 5,857,572
| 0
| ###
| ###
| ### |
2006-Feb-10 Fri
| 7.85
| 7.88
| 7.54
| 7.56
|
|
| 7.5
| 7.5
| 0.5 |
2006-Feb-09 Thu
| 7.4
| 7.73
| ###
| 7.7
| 8,795,259
| 33,993,676
| 91.3
| 91.3
| 0.6 |
2006-Feb-08 Wed
| 7.55
| 7.58
| ###
| ###
| 8,758,955
| ###
| 7.3
| 7.3
| 0.0 |
2006-Feb-07 Tue
| ###
| 7.88
| ###
| 7.87
| 2,369,847
| ###
| 87.3
| 87.3
| 0.6 |
2006-Feb-06 Mon
| 7.78
| 7.79
| ###
| ###
| 2,478,286
| 9,652,923
| 16.7
| 16.7
| 0.0 |
2006-Feb-03 Fri
| 7.85
| 7.87
| 7.54
| 7.74
| 3,217,150
| 24,788,140
| 23.7
| 23.7
| 0.6 |
2006-Feb-02 Thu
| ###
| ###
| 7.8
| 7.81
|
|
| 15.4
| 15.4
| 0.6 |
2006-Feb-01 Wed
| ###
| ###
| 7.85
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jan-31 Tue
| 7.78
| 7.88
| 7.74
| 7.85
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 7.73
| 7.45
| 7.71
|
|
| ###
| ###
| ### |
2006-Jan-27 Fri
| ###
| ###
| 7.54
| 7.57
|
|
| 28.4
| 28.4
| ### |
2006-Jan-25 Wed
| ###
| 7.74
| 7.46
| 7.48
| 6,572,248
| 49,949,084
| 12.2
| 12.2
| 0.5 |
2006-Jan-24 Tue
| ###
| ###
| 7.45
| 7.58
| 10,251,927
| 38,188,428
| 8.0
| 8.0
| ### |
2006-Jan-23 Mon
| 7.78
| 7.88
| 7.75
| 7.81
|
|
| 72.3
| 72.3
| 0.6 |
2006-Jan-20 Fri
| 7.74
| ###
| ###
| ###
| 8,628,179
| 0
| 88.9
| 88.9
| 0.0 |
2006-Jan-19 Thu
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 8.25
| 8.25
| 7.22
| 7.4
| 22,361,774
| 172,968,321
| ###
| ###
| 0.5 |
2006-Jan-17 Tue
| 8
| 8.23
| 8
| 8.22
|
|
| ###
| ###
| 0.6 |
2006-Jan-16 Mon
| 7.82
| ###
| 7.76
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Jan-13 Fri
| 7.54
| 7.71
| 7.52
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Jan-12 Thu
| 7.5
| 7.55
| 7.4
| 7.5
| 4,178,950
| 31,237,651
| 72.4
| 72.4
| 0.5 |
2006-Jan-11 Wed
| 7.24
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 7.21
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2006-Jan-09 Mon
| ###
| 7.2
| ###
| 7.2
| 4,189,449
| ###
| ###
| ###
| 0.5 |
2006-Jan-06 Fri
| 6.79
| ###
| 6.75
| ###
| 3,537,056
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 6.73
| 6.79
|
|
| 19.0
| 19.0
| 0.5 |
2006-Jan-04 Wed
| ###
| 7.2
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| 6.88
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 6.85
| 6.88
| ###
| 6.73
| 1,402,126
| ###
| 11.5
| 11.5
| ### |
2005-Dec-28 Wed
| ###
| ###
| 6.82
| 6.82
| 2,294,927
| ###
| 13.2
| 13.2
| 0.5 |
2005-Dec-27 Tue
| 6.82
| ###
| 6.74
| 6.88
|
|
| 76.9
| 76.9
| ### |
2005-Dec-23 Fri
| 6.82
| ###
| 6.74
| 6.88
|
|
| 76.9
| 76.9
| ### |
2005-Dec-22 Thu
| 6.55
| 6.85
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| 6.46
| ###
| 6.46
| 3,192,229
| ###
| 82.8
| 82.8
| ### |
2005-Dec-20 Tue
| 6.27
| 6.29
| ###
| 6.28
| 3,376,228
| ###
| ###
| ###
| 0.4 |
2005-Dec-19 Mon
| ###
| ###
| ###
| 6.21
|
|
| 80.4
| 80.4
| ### |
2005-Dec-16 Fri
| 5.8
| 6.25
| 5.77
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2005-Dec-15 Thu
| 5.83
| 5.87
| 5.74
| 5.79
| 6,962,388
| ###
| ###
| ###
| ### |
2005-Dec-14 Wed
| ###
| 6
| ###
| ###
| 4,640,451
| 13,921,353
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Dec-09 Fri
| 5.86
| ###
| 5.82
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Dec-08 Thu
| ###
| 5.87
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Dec-07 Wed
| 5.5
| ###
| 5.49
| ###
| 4,853,555
| ###
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 5.5
| 5.5
| 5.42
| 5.47
|
|
| 31.4
| 31.4
| ### |
2005-Dec-05 Mon
| ###
| 5.47
| ###
| 5.47
| 3,527,075
| 9,646,550
| 89.1
| 89.1
| ### |
2005-Dec-02 Fri
| ###
| 5.4
| 5.28
| ###
| 3,245,179
| 17,329,255
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 5.28
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2005-Nov-30 Wed
| ###
| 5.4
| 5.26
| ###
| 5,500,247
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| 5.41
| 5.29
| ###
| 5,914,576
| 31,642,981
| 79.7
| 79.7
| 0.0 |
2005-Nov-28 Mon
| 5.25
| 5.29
| 5.23
| 5.29
| 5,893,659
| 31,000,646
| ###
| ###
| 0.4 |
2005-Nov-25 Fri
| ###
| 5.22
| ###
| 5.21
|
|
| 81.6
| 81.6
| 0.4 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 8,445,057
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Nov-22 Tue
| 5.23
| 5.23
| ###
| ###
| 3,211,524
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 5.22
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 5.29
| ###
| 5.21
| 5.24
| 2,265,025
| ###
| 21.3
| 21.3
| 0.4 |
2005-Nov-17 Thu
| 5.21
| 5.27
| 5.2
| 5.25
| 2,193,024
| 11,480,480
| 75.0
| 75.0
| 0.4 |
2005-Nov-16 Wed
| 5.25
| 5.26
| ###
| 5.2
| 3,406,558
| 8,959,247
| ###
| ###
| ### |
2005-Nov-15 Tue
| 5.25
| 5.29
| 5.2
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| 5.23
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-Nov-11 Fri
| 5.26
| 5.26
| ###
| ###
| 3,022,483
| ###
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 5.25
| ###
| 5.25
| 4,275,645
| ###
| 90.6
| 90.6
| 0.4 |
2005-Nov-09 Wed
| 5.26
| 5.26
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-Nov-08 Tue
| 5.25
| 5.29
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2005-Nov-07 Mon
| 5.29
| ###
| ###
| 5.24
| 6,128,588
| 0
| 27.3
| 27.3
| 0.4 |
2005-Nov-04 Fri
| ###
| 5.27
| ###
| 5.27
|
|
| 92.5
| 92.5
| ### |
2005-Nov-03 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Nov-02 Wed
| 4.87
| 4.88
| 4.83
| 4.85
| 3,365,255
| ###
| ###
| ###
| ### |
2005-Nov-01 Tue
| 4.86
| 4.88
| 4.83
| 4.85
| 1,195,650
| 5,804,880
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| 4.83
| 4.86
| 2,514,684
| ###
| 23.4
| 23.4
| 0.3 |
2005-Oct-28 Fri
| 4.82
| ###
| 4.81
| 4.85
|
|
| 77.1
| 77.1
| ### |
2005-Oct-27 Thu
| 4.8
| 4.89
| 4.79
| 4.86
| 4,871,558
| 23,578,340
| ###
| ###
| 0.3 |
2005-Oct-26 Wed
| 4.75
| 4.78
| ###
| 4.77
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| ###
| 4.83
| ###
| 4.77
|
|
| 83.9
| 83.9
| ### |
2005-Oct-24 Mon
| 4.73
| 4.79
| ###
| ###
| 5,150,379
| 12,335,157
| 24.0
| 24.0
| 0.0 |
2005-Oct-21 Fri
| ###
| 4.86
| 4.58
| 4.78
| 3,853,089
| 18,186,580
| 93.2
| 93.2
| ### |
2005-Oct-20 Thu
| ###
| ###
| 4.75
| 4.75
| 11,320,276
| 26,885,655
| ###
| ###
| ### |
2005-Oct-19 Wed
| ###
| ###
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 8,803,875
| 0
| 89.0
| 89.0
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| 4.88
|
|
| ###
| ###
| 0.3 |
2005-Oct-13 Thu
| ###
| 4.76
| ###
| 4.71
| 4,321,549
| 10,285,286
| 81.4
| 81.4
| ### |
2005-Oct-12 Wed
| 4.74
| 4.79
| ###
| 4.71
| 5,040,454
| 12,071,887
| ###
| ###
| ### |
2005-Oct-11 Tue
| 4.54
| ###
| 4.47
| ###
| 8,948,758
| 20,000,474
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| 4.53
| ###
| 4.53
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 4.23
| ###
| 4.22
| 4.27
|
|
| 67.3
| 67.3
| ### |
2005-Oct-06 Thu
| 4.2
| ###
| ###
| ###
| 6,014,885
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 4.58
| 4.59
| ###
| ###
| 5,418,025
| ###
| 8.1
| 8.1
| 0.0 |
2005-Oct-04 Tue
| ###
| 4.71
| ###
| ###
| 4,296,129
| 10,117,383
| 25.3
| 25.3
| 0.0 |
2005-Oct-03 Mon
| 4.58
| 4.72
| 4.58
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Sep-29 Thu
| 4.5
| ###
| 4.5
| ###
| 4,989,573
| ###
| 84.2
| 84.2
| 0.0 |
2005-Sep-28 Wed
| 4.5
| 4.55
| 4.45
| 4.45
| 5,286,686
| 23,790,087
| ###
| ###
| 0.3 |
2005-Sep-27 Tue
| ###
| 4.51
| ###
| 4.48
|
|
| 89.3
| 89.3
| ### |
2005-Sep-26 Mon
| 4.26
| 4.42
| 4.26
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Sep-23 Fri
| 4.27
| 4.28
| 4.2
| 4.2
| 2,660,744
| 11,281,554
| 16.4
| 16.4
| ### |
2005-Sep-22 Thu
| ###
| ###
| 4.26
| 4.28
| 4,065,358
| ###
| ###
| ###
| 0.3 |
2005-Sep-21 Wed
| 4.22
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2005-Sep-20 Tue
| 4.28
| ###
| 4.2
| 4.2
|
|
| 15.7
| 15.7
| ### |
2005-Sep-19 Mon
| 4.27
| ###
| 4.27
| 4.27
| 2,649,950
| 5,657,643
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| 4.26
| ###
| 4.26
|
|
| 86.8
| 86.8
| 0.3 |
2005-Sep-15 Thu
| ###
| 4.2
| ###
| ###
| 5,817,471
| 12,216,689
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 5,449,520
| 0
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2005-Sep-12 Mon
| 4
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Sep-09 Fri
| ###
| 4
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2005-Sep-06 Tue
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| 3.87
| 3.87
| 3,310,759
| ###
| 18.0
| 18.0
| ### |
2005-Sep-02 Fri
| ###
| ###
| ###
| 4
| 5,696,559
| 0
| 75.1
| 75.1
| 0.3 |
2005-Sep-01 Thu
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2005-Aug-31 Wed
| 3.89
| ###
| 3.84
| ###
| 4,885,925
| 9,380,976
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 3.86
| ###
| 3.85
| 3.85
| 7,169,579
| ###
| 30.4
| 30.4
| 0.3 |
2005-Aug-29 Mon
| 3.83
| 3.87
| 3.82
| 3.84
| 10,890,544
| 41,874,141
| 79.4
| 79.4
| 0.3 |
2005-Aug-26 Fri
| 3.75
| 3.85
| 3.75
| 3.83
| 18,476,788
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 3.73
| 3.78
| ###
| 3.72
| 10,949,945
| ###
| ###
| ###
| 0.3 |
2005-Aug-24 Wed
| 3.75
| 3.8
| 3.73
| 3.8
| 11,916,452
| 44,865,441
| ###
| ###
| ### |
2005-Aug-23 Tue
| 3.72
| 3.79
| 3.7
| 3.74
| 6,665,259
| ###
| ###
| ###
| 0.3 |
2005-Aug-22 Mon
| 3.51
| ###
| 3.51
| ###
| 5,050,246
| 8,863,181
| 93.5
| 93.5
| 0.0 |
2005-Aug-19 Fri
| 3.4
| 3.53
| 3.4
| 3.48
|
|
| 84.7
| 84.7
| 0.2 |
2005-Aug-18 Thu
| 3.45
| 3.49
| 3.4
| 3.41
| 5,332,541
| ###
| 27.7
| 27.7
| ### |
2005-Aug-17 Wed
| 3.49
| 3.56
| 3.42
| 3.51
|
|
| 76.7
| 76.7
| ### |
2005-Aug-16 Tue
| ###
| 3.72
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 3.54
| ###
| 3.53
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2005-Aug-12 Fri
| ###
| 3.5
| ###
| 3.49
| 2,585,921
| ###
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 3.42
| 3.42
| ###
| 3.4
|
|
| 28.3
| 28.3
| 0.2 |
2005-Aug-09 Tue
| ###
| 3.4
| ###
| 3.4
| 3,372,725
| ###
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| ###
| ###
| 3.29
| ###
| 5,413,657
| ###
| 76.4
| 76.4
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| 3.25
| ###
| 4,613,257
| 7,496,542
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.22
| 3.29
| ###
| 3.27
| 3,057,388
| ###
| 84.6
| 84.6
| ### |
2005-Jul-29 Fri
| ###
| 3.22
| ###
| 3.21
|
|
| 83.3
| 83.3
| ### |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 2,648,255
| 0
| 74.9
| 74.9
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 3,504,054
| 0
| 73.4
| 73.4
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 5,300,076
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 2.88
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 2.87
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,658,843
| 0
| 23.4
| 23.4
| 0.0 |
2005-Jul-15 Fri
| ###
| 3
| ###
| ###
| 1,857,423
| ###
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 3
| 3
| ###
| 3
| 3,088,371
| 4,632,556
| 67.1
| 67.1
| 0.2 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 1,434,926
| 0
| 32.6
| 32.6
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2005-Jul-11 Mon
| 3
| 3
| ###
| ###
| 3,225,970
| 4,838,955
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 4,367,652
| 0
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 3,676,443
| 0
| 9.9
| 9.9
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 2,096,340
| 0
| 79.1
| 79.1
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 2,289,548
| 0
| 40.0
| 40.0
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 2,050,557
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 2,071,227
| 0
| 74.4
| 74.4
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 5,287,783
| 0
| 16.3
| 16.3
| 0.0 |
2005-Jun-20 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Jun-17 Fri
| 3.23
| 3.26
| ###
| ###
| 9,301,674
| 15,161,728
| 12.5
| 12.5
| 0.0 |
2005-Jun-16 Thu
| 3.2
| 3.22
| ###
| ###
| 4,315,646
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,882,344
| 0
| 76.3
| 76.3
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 3.22
| 3.22
| ###
| ###
| 2,587,153
| ###
| 18.0
| 18.0
| 0.0 |
2005-Jun-06 Mon
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| 3.2
| ###
| ###
| 5,965,951
| 9,545,521
| 87.7
| 87.7
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 5,289,871
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 2.89
| ###
| 3,354,583
| 4,847,372
| 92.5
| 92.5
| 0.0 |
2005-May-31 Tue
| ###
| ###
| 2.86
| ###
| 2,203,675
| 3,151,255
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 2,153,074
| 0
| 22.4
| 22.4
| 0.0 |
2005-May-27 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-May-26 Thu
| 2.87
| 2.88
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-May-25 Wed
| 2.87
| ###
| 2.85
| 2.88
|
|
| 72.3
| 72.3
| 0.2 |
2005-May-24 Tue
| 2.81
| 2.88
| 2.81
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-May-23 Mon
| 2.8
| 2.8
| 2.76
| 2.78
| 1,964,476
| 5,461,243
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.81
| 2.82
| 2.78
| 2.8
| 2,476,056
| 6,932,956
| ###
| ###
| 0.2 |
2005-May-19 Thu
| 2.76
| 2.82
| 2.73
| 2.82
| 24,206,174
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 2.75
| 2.78
| 2.7
| 2.7
|
|
| 18.1
| 18.1
| 0.2 |
2005-May-17 Tue
| 2.74
| 2.79
| 2.71
| 2.71
| 6,522,840
| ###
| ###
| ###
| ### |
2005-May-16 Mon
| 2.79
| 2.79
| ###
| 2.71
| 8,899,328
| ###
| ###
| ###
| ### |
2005-May-13 Fri
| 2.88
| 2.88
| 2.83
| 2.83
|
|
| 18.5
| 18.5
| 0.2 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 2,098,448
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 2,159,984
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 4,153,351
| 0
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 2.89
| ###
| 4,139,027
| ###
| 81.1
| 81.1
| 0.0 |
2005-May-04 Wed
| 3
| 3
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 2,235,325
| 0
| 40.7
| 40.7
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 3,339,989
| 0
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 4,284,048
| 0
| 12.9
| 12.9
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 1,644,651
| 0
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 2.86
| ###
| 2.85
| 2.87
| 4,746,582
| 6,763,879
| 75.6
| 75.6
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 3,368,020
| 0
| 86.0
| 86.0
| 0.0 |
2005-Apr-13 Wed
| 3.2
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| 3.21
| ###
| ###
| 4,974,049
| 7,983,348
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 1,632,327
| 0
| 22.6
| 22.6
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| 2.89
| ###
| 6,127,585
| ###
| 82.1
| 82.1
| 0.0 |
2005-Mar-30 Wed
| 2.85
| ###
| 2.77
| 2.79
|
|
| 33.9
| 33.9
| ### |
2005-Mar-29 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 6,234,352
| 0
| 32.6
| 32.6
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 6,127,788
| 0
| 82.5
| 82.5
| 0.0 |
2005-Mar-21 Mon
| ###
| 3.2
| ###
| ###
| 5,305,041
| ###
| 89.6
| 89.6
| 0.0 |
2005-Mar-18 Fri
| ###
| 3.21
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 6,809,024
| 0
| 83.6
| 83.6
| 0.0 |
2005-Mar-16 Wed
| 3.21
| 3.21
| ###
| ###
| 6,085,689
| ###
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| 3.29
| ###
| 3.21
| 6,350,956
| 10,447,322
| 83.8
| 83.8
| ### |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 4,183,024
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3.27
| 3.27
| ###
| ###
| 3,534,649
| 5,779,151
| 12.8
| 12.8
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| 3.41
| 3.27
| 3.41
| 11,600,377
| 38,745,259
| 91.4
| 91.4
| ### |
2005-Mar-07 Mon
| 3.25
| 3.29
| 3.22
| 3.26
| 6,098,971
| 19,852,150
| ###
| ###
| 0.2 |
2005-Mar-04 Fri
| 3.29
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 3.26
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Mar-02 Wed
| 3.41
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| ###
| 3.4
| ###
| ###
| 6,885,540
| ###
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 3.28
| ###
| 5,554,120
| 9,108,756
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 3.2
| 3.28
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 6,701,221
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 3.2
| 3.21
| ###
| ###
| 5,389,279
| ###
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 11,381,525
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 3
| ###
| 3
| ###
| 6,984,388
| 10,476,582
| 85.1
| 85.1
| 0.0 |
2005-Feb-16 Wed
| ###
| 3
| ###
| 3
|
|
| 74.8
| 74.8
| 0.2 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 3,184,746
| 0
| 31.8
| 31.8
| 0.0 |
2005-Feb-14 Mon
| ###
| 3
| ###
| ###
| 3,181,353
| 4,772,029
| 30.2
| 30.2
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 3,719,273
| 0
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 2.87
| ###
| 2.75
| 2.81
| 8,586,720
| 11,806,740
| ###
| ###
| ### |
2005-Feb-09 Wed
| ###
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| 2.89
| ###
| 5,441,444
| 7,862,886
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| 3
| ###
| ###
| 5,800,185
| 8,700,277
| 26.2
| 26.2
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 2.85
| ###
| 12,435,150
| 17,720,088
| 73.1
| 73.1
| 0.0 |
2005-Feb-01 Tue
| 2.77
| 2.82
| 2.77
| 2.79
| 5,666,677
| ###
| ###
| ###
| ### |
2005-Jan-31 Mon
| 2.77
| 2.79
| 2.71
| 2.76
|
|
| 35.0
| 35.0
| 0.2 |
2005-Jan-28 Fri
| 2.82
| 2.82
| 2.77
| 2.82
|
|
| 70.0
| 70.0
| ### |
2005-Jan-27 Thu
| 2.8
| 2.86
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 2.75
| 2.79
| 2.74
| 2.76
| 5,434,846
| 15,027,349
| ###
| ###
| 0.2 |
2005-Jan-24 Mon
| ###
| 2.74
| ###
| 2.7
| 3,494,046
| 4,786,843
| ###
| ###
| 0.2 |
2005-Jan-21 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 4,495,575
| 0
| 14.8
| 14.8
| 0.0 |
2005-Jan-19 Wed
| 2.75
| 2.78
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Jan-18 Tue
| ###
| 2.7
| ###
| ###
| 6,094,329
| 8,227,344
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.52
| 2.54
| 2.5
| 2.52
| 3,613,129
| 9,105,085
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 2.55
| 2.56
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.5
| ###
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 2.43
| 2.51
| 2.41
| 2.51
|
|
| 91.3
| 91.3
| ### |
2005-Jan-07 Fri
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 2,122,771
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 1,463,574
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 3,913,776
| 0
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 2.29
| ###
| 9,842,880
| ###
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 2.27
| 2.28
| 2.25
| 2.27
|
|
| 72.0
| 72.0
| 0.2 |
2004-Dec-17 Fri
| ###
| 2.24
| ###
| 2.24
| 4,358,220
| ###
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 2,822,584
| 0
| 26.0
| 26.0
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 4,617,879
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 5,132,050
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 2.25
| 2.26
| 2.2
| 2.24
|
|
| 42.1
| 42.1
| ### |
2004-Dec-06 Mon
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| ###
| ###
| 2.22
| 2.23
| 1,432,143
| 1,589,678
| ###
| ###
| ### |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 3,069,423
| 0
| 30.3
| 30.3
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 2,601,720
| 0
| 37.5
| 37.5
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 15,455,879
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 2.27
| ###
| 2.25
| 2.29
|
|
| 71.7
| 71.7
| ### |
2004-Nov-23 Tue
| 2.2
| 2.25
| ###
| 2.25
| 7,712,658
| 8,676,740
| ###
| ###
| ### |
2004-Nov-22 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 82.3
| 82.3
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 2,579,850
| 0
| 69.1
| 69.1
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,159,848
| 0
| 24.2
| 24.2
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 4,496,145
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 1,617,479
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 2,323,924
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 1,399,576
| 0
| 86.7
| 86.7
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 2
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| 2
|
|
| 21.2
| 21.2
| 0.1 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 5,522,784
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 7,014,178
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 4,591,145
| 0
| 17.8
| 17.8
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 2,687,686
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| 2.2
| ###
| 2.2
| 4,765,248
| 5,241,772
| ###
| ###
| 0.2 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 7,800,440
| 0
| 24.5
| 24.5
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 4,761,386
| 0
| 91.1
| 91.1
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Sep-24 Fri
| ###
| 2.2
| ###
| ###
| 17,965,888
| 19,762,476
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 13,950,486
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 1.85
| ###
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Sep-21 Tue
| 1.83
| 1.85
| 1.83
| 1.83
| 942,050
| 1,733,372
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 1.82
| 1.85
| 1.82
| 1.83
| 2,334,089
| 4,283,053
| ###
| ###
| ### |
2004-Sep-17 Fri
| 1.8
| 1.82
| 1.79
| 1.82
| 1,378,375
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| 1.8
| 1.81
| 1.79
| 1.8
|
|
| 62.6
| 62.6
| 0.1 |
2004-Sep-15 Wed
| 1.78
| 1.79
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.78
| 1.79
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-13 Mon
| 1.8
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-10 Fri
| 1.79
| 1.79
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-09 Thu
| 1.77
| 1.79
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-08 Wed
| 1.78
| 1.8
| 1.76
| 1.77
| 2,673,986
| ###
| 28.8
| 28.8
| ### |
2004-Sep-07 Tue
| 1.78
| 1.78
| 1.76
| 1.77
| 1,934,726
| ###
| 29.9
| 29.9
| ### |
2004-Sep-06 Mon
| 1.8
| 1.81
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 1.83
| 1.83
| 1.79
| 1.79
| 3,542,583
| 6,412,075
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.84
| 1.85
| 1.82
| 1.84
| 4,326,971
| ###
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 1.85
| 1.87
| 1.84
| 1.85
|
|
| 70.2
| 70.2
| 0.1 |
2004-Aug-31 Tue
| 1.83
| 1.86
| 1.83
| 1.84
| 22,974,027
| 42,387,079
| ###
| ###
| ### |
2004-Aug-30 Mon
| 1.83
| 1.87
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 1.78
| 1.8
| 1.76
| 1.8
|
|
| 74.5
| 74.5
| 0.1 |
2004-Aug-26 Thu
| 1.77
| 1.78
| 1.76
| 1.78
|
|
| 75.0
| 75.0
| 0.1 |
2004-Aug-25 Wed
| 1.78
| 1.79
| 1.77
| 1.78
| 6,448,282
| 11,477,941
| 68.2
| 68.2
| 0.1 |
2004-Aug-24 Tue
| 1.79
| 1.79
| 1.76
| 1.77
| 2,430,944
| 4,314,925
| 21.2
| 21.2
| ### |
2004-Aug-23 Mon
| 1.78
| 1.79
| 1.77
| 1.78
| 2,516,245
| ###
| 66.1
| 66.1
| 0.1 |
2004-Aug-20 Fri
| 1.77
| 1.78
| 1.77
| 1.78
| 387,924
| ###
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 1.76
| 1.78
| 1.76
| 1.77
|
|
| 72.9
| 72.9
| ### |
2004-Aug-18 Wed
| 1.77
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Aug-17 Tue
| 1.79
| 1.82
| 1.77
| 1.78
| 3,255,646
| 5,843,884
| 27.6
| 27.6
| 0.1 |
2004-Aug-16 Mon
| 1.76
| 1.79
| 1.76
| 1.79
| 2,506,885
| 4,449,720
| ###
| ###
| 0.1 |
2004-Aug-13 Fri
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 18.2
| 18.2
| 0.1 |
2004-Aug-12 Thu
| 1.83
| 1.84
| 1.78
| 1.78
| 4,201,750
| ###
| 10.9
| 10.9
| 0.1 |
2004-Aug-11 Wed
| 1.85
| 1.85
| 1.83
| 1.83
| 3,279,147
| ###
| ###
| ###
| ### |
2004-Aug-10 Tue
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| 19.4
| 19.4
| ### |
2004-Aug-09 Mon
| ###
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| 1.86
| ###
| 1.86
| ###
| 2,424,223
| 2,254,527
| 92.9
| 92.9
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 1.88
| 1.88
| 3,540,152
| 3,327,742
| 22.2
| 22.2
| 0.1 |
2004-Aug-04 Wed
| ###
| ###
| 1.89
| 1.89
| 1,646,627
| ###
| 15.2
| 15.2
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 1.89
| 1.89
| 1,869,781
| 1,766,943
| ###
| ###
| ### |
2004-Jul-29 Thu
| 1.87
| ###
| 1.87
| 1.89
| 6,025,443
| 5,633,789
| 81.0
| 81.0
| ### |
2004-Jul-28 Wed
| 1.84
| 1.89
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 78.0
| 78.0
| ### |
2004-Jul-26 Mon
| 1.8
| 1.8
| 1.78
| 1.79
|
|
| 32.7
| 32.7
| 0.1 |
2004-Jul-23 Fri
| 1.81
| 1.82
| 1.8
| 1.8
| 1,786,544
| 3,233,644
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 1.83
| 1.83
| 1.8
| 1.81
| 5,043,949
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 1.84
| 1.84
| 1.83
| 1.83
|
|
| 24.4
| 24.4
| ### |
2004-Jul-20 Tue
| 1.85
| 1.86
| 1.83
| 1.83
| 6,486,077
| ###
| 28.1
| 28.1
| ### |
2004-Jul-19 Mon
| 1.8
| 1.84
| 1.8
| 1.84
| 3,055,352
| 5,560,740
| 87.4
| 87.4
| ### |
2004-Jul-16 Fri
| 1.78
| 1.82
| 1.78
| 1.81
| 845,126
| 1,521,226
| ###
| ###
| ### |
2004-Jul-15 Thu
| 1.78
| 1.79
| 1.76
| 1.78
| 4,294,771
| ###
| 73.4
| 73.4
| 0.1 |
2004-Jul-14 Wed
| 1.82
| 1.82
| 1.77
| 1.79
|
|
| 20.4
| 20.4
| 0.1 |
2004-Jul-13 Tue
| 1.83
| 1.83
| 1.8
| 1.81
| 6,622,385
| 12,019,628
| ###
| ###
| ### |
2004-Jul-12 Mon
| 1.83
| 1.84
| 1.81
| 1.83
| 951,451
| ###
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| 15.5
| 15.5
| ### |
2004-Jul-08 Thu
| 1.84
| 1.86
| 1.84
| 1.84
|
|
| 67.6
| 67.6
| ### |
2004-Jul-07 Wed
| 1.8
| 1.84
| 1.8
| 1.83
| 10,894,785
| ###
| ###
| ###
| ### |
2004-Jul-06 Tue
| 1.81
| 1.83
| 1.79
| 1.79
| 4,126,081
| ###
| ###
| ###
| 0.1 |
2004-Jul-05 Mon
| 1.81
| 1.82
| 1.8
| 1.81
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| 13.0
| 13.0
| 0.1 |
2004-Jul-01 Thu
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 1.89
| 1.89
| 1.77
| 1.78
| 16,967,958
| ###
| 3.3
| 3.3
| 0.1 |
2004-Jun-29 Tue
| 1.77
| 1.79
| 1.76
| 1.76
|
|
| 29.3
| 29.3
| 0.1 |
2004-Jun-28 Mon
| 1.8
| 1.8
| 1.78
| 1.78
| 2,088,678
| ###
| ###
| ###
| 0.1 |
2004-Jun-25 Fri
| 1.77
| 1.81
| 1.77
| 1.79
| 2,985,050
| ###
| ###
| ###
| 0.1 |
2004-Jun-24 Thu
| 1.79
| 1.79
| 1.76
| 1.77
| 2,849,223
| 5,057,370
| ###
| ###
| ### |
2004-Jun-23 Wed
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| 71.5
| 71.5
| 0.1 |
2004-Jun-22 Tue
| 1.85
| 1.85
| 1.82
| 1.83
| 1,587,570
| ###
| 24.5
| 24.5
| ### |
2004-Jun-21 Mon
| 1.84
| 1.87
| 1.84
| 1.85
| 2,931,382
| ###
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 1.87
| 1.87
| 1.83
| 1.85
| 5,594,672
| 10,350,143
| 22.6
| 22.6
| 0.1 |
2004-Jun-17 Thu
| 1.85
| 1.86
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Jun-16 Wed
| 1.83
| 1.88
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 1.82
| 1.84
| 1.82
| 1.84
| 1,642,026
| ###
| 86.4
| 86.4
| ### |
2004-Jun-14 Mon
| 1.83
| 1.86
| 1.82
| 1.85
| 2,223,988
| ###
| ###
| ###
| 0.1 |
2004-Jun-11 Fri
| 1.83
| 1.86
| 1.82
| 1.85
| 2,223,988
| ###
| ###
| ###
| 0.1 |
2004-Jun-10 Thu
| 1.83
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 1.85
| 1.87
| 1.84
| 1.84
| 2,715,142
| 5,036,588
| 32.4
| 32.4
| ### |
2004-Jun-08 Tue
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| 74.8
| 74.8
| 0.1 |
2004-Jun-07 Mon
| 1.81
| 1.85
| 1.81
| 1.84
| 5,727,926
| ###
| ###
| ###
| ### |
2004-Jun-04 Fri
| 1.79
| 1.82
| 1.79
| 1.82
|
|
| 85.4
| 85.4
| ### |
2004-Jun-03 Thu
| 1.81
| 1.81
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Jun-02 Wed
| 1.81
| 1.84
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2004-Jun-01 Tue
| 1.8
| 1.81
| 1.79
| 1.79
| 2,076,177
| ###
| 31.9
| 31.9
| 0.1 |
2004-May-31 Mon
| 1.84
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 1.83
| 1.87
| 1.83
| 1.83
| 9,830,127
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 1.79
| 1.84
| 1.79
| 1.83
| 11,433,757
| ###
| 82.8
| 82.8
| ### |
2004-May-26 Wed
| 1.76
| 1.79
| 1.75
| 1.77
| 7,002,486
| ###
| 73.0
| 73.0
| ### |
2004-May-25 Tue
| 1.74
| 1.75
| 1.73
| 1.74
| 3,745,347
| ###
| ###
| ###
| 0.1 |
2004-May-24 Mon
| 1.73
| 1.76
| 1.73
| 1.73
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 1.71
| 1.73
| 1.7
| 1.72
|
|
| 71.7
| 71.7
| 0.1 |
2004-May-20 Thu
| 1.7
| 1.72
| ###
| 1.7
|
|
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 1.58
| ###
| 1.57
| ###
| 6,376,126
| 5,005,258
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 1.59
| ###
| 1.57
| 1.58
|
|
| 31.0
| 31.0
| 0.1 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 2,328,325
| 0
| 33.3
| 33.3
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 901,043
| 0
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 1.56
| ###
| 1.56
| ###
| 11,369,450
| 8,868,171
| 95.9
| 95.9
| 0.0 |
2004-May-11 Tue
| 1.49
| 1.56
| 1.49
| 1.54
| 8,361,450
| ###
| 93.4
| 93.4
| ### |
2004-May-10 Mon
| 1.52
| 1.52
| 1.47
| 1.49
|
|
| 26.6
| 26.6
| ### |
2004-May-07 Fri
| 1.56
| 1.56
| 1.53
| 1.54
|
|
| 22.9
| 22.9
| ### |
2004-May-06 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| 11.0
| 11.0
| 0.1 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 6,247,825
| 0
| 77.0
| 77.0
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2004-Apr-30 Fri
| 1.59
| ###
| 1.58
| ###
| 17,694,289
| 13,978,488
| 81.7
| 81.7
| 0.0 |
2004-Apr-29 Thu
| 1.57
| ###
| 1.54
| 1.56
|
|
| 42.6
| 42.6
| ### |
2004-Apr-28 Wed
| 1.72
| 1.72
| ###
| ###
| 19,389,887
| ###
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 1.73
| 1.74
| 1.71
| 1.73
|
|
| 74.4
| 74.4
| ### |
2004-Apr-26 Mon
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 1.76
| 1.76
| 1.73
| 1.75
| 3,066,521
| 5,351,079
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| 1.73
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| 1.8
| 1.8
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 1.8
| 1.83
| 1.79
| 1.8
| 6,344,280
| 11,483,146
| 70.4
| 70.4
| 0.1 |
2004-Apr-19 Mon
| 1.79
| 1.8
| 1.77
| 1.8
| 10,276,322
| ###
| ###
| ###
| 0.1 |
2004-Apr-16 Fri
| 1.75
| 1.77
| 1.75
| 1.76
| 3,500,320
| ###
| 75.4
| 75.4
| 0.1 |
2004-Apr-15 Thu
| 1.79
| 1.81
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Apr-14 Wed
| 1.77
| 1.8
| 1.76
| 1.77
|
|
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 1.75
| 1.81
| 1.74
| 1.8
| 12,484,980
| ###
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 1.71
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 1.71
| 1.75
| 1.71
| 1.71
| 20,777,077
| 35,944,343
| 77.0
| 77.0
| 0.1 |
2004-Apr-06 Tue
| 1.77
| 1.78
| 1.72
| 1.72
|
|
| 13.2
| 13.2
| 0.1 |
2004-Apr-05 Mon
| 1.8
| 1.85
| 1.78
| 1.83
|
|
| 85.7
| 85.7
| ### |
2004-Mar-05 Fri
| 3.29
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|