End of day Prices (full format), 157286400 Days for (AAN) ALINTA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-17 Fri
| ###
| 14.51
| ###
| 14.42
|
|
| 77.8
| 77.8
| ### |
2007-Aug-16 Thu
| 14.5
| ###
| 13.71
| 13.8
| 34,776,857
| 238,395,354
| 28.9
| 28.9
| 1.0 |
2007-Aug-15 Wed
| 14.75
| 14.75
| 14.75
| 14.75
| 0
|
|
|
| ### |
2007-Aug-14 Tue
| 14.56
| 14.79
| 14.55
| 14.75
| 16,701,455
| 245,010,344
| 84.5
| 84.5
| ### |
2007-Aug-13 Mon
| 14.55
| ###
| 14.4
| 14.56
| 4,135,252
| ###
| 71.5
| 71.5
| ### |
2007-Aug-10 Fri
| 14.57
| 14.73
| 14.45
| 14.54
|
|
| 41.8
| 41.8
| 1.0 |
2007-Aug-09 Thu
| 14.8
| ###
| 14.8
| 14.88
|
|
| 65.3
| 65.3
| 1.1 |
2007-Aug-08 Wed
| ###
| 14.79
| 14.58
| 14.78
|
|
| 67.7
| 67.7
| 1.1 |
2007-Aug-07 Tue
| 14.51
| ###
| 14.51
| ###
| 4,546,987
| ###
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 14.56
| 14.58
| 14.22
| 14.53
| 10,160,458
| ###
| ###
| ###
| 1.0 |
2007-Aug-03 Fri
| 14.55
| 14.71
| 14.47
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 14.7
| 14.76
| ###
| ###
| 3,571,021
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 14.78
| 14.85
| ###
| 14.79
|
|
| 60.6
| 60.6
| ### |
2007-Jul-30 Mon
| 14.72
| 14.8
| ###
| 14.8
| 2,722,256
| ###
| 63.2
| 63.2
| 1.1 |
2007-Jul-27 Fri
| 14.7
| 14.85
| ###
| 14.82
|
|
| 71.8
| 71.8
| 1.1 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 7,071,125
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 3,325,645
| 0
| 67.1
| 67.1
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 2,615,885
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 8,140,348
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 4,400,682
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| 15.2
| ###
| ###
| 5,057,388
| 38,436,148
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 15.2
| 15.24
| ###
| 15.2
| 3,451,675
| ###
| 67.9
| 67.9
| 1.1 |
2007-Jul-16 Mon
| 15.25
| 15.27
| 15.2
| 15.23
|
|
| 38.6
| 38.6
| 1.1 |
2007-Jul-13 Fri
| 15.25
| 15.29
| 15.2
| 15.26
|
|
| 67.3
| 67.3
| ### |
2007-Jul-12 Thu
| 15.2
| 15.24
| ###
| 15.23
| 2,380,677
| 18,140,758
| 63.5
| 63.5
| 1.1 |
2007-Jul-11 Wed
| 15.21
| 15.25
| ###
| ###
| 3,705,227
| 28,252,355
| 32.4
| 32.4
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 15.2
| 15.28
| 1,925,340
| 14,632,584
| ###
| ###
| ### |
2007-Jul-09 Mon
| 15.29
| ###
| 15.28
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Jul-06 Fri
| 15.2
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 15.25
| ###
| 15.25
| 2,124,746
| 16,201,188
| 74.1
| 74.1
| ### |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 1,073,123
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 15.2
| ###
| ###
| 2,345,749
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 15.2
| ###
| ###
| 2,616,482
| ###
| 69.0
| 69.0
| 0.0 |
2007-Jun-29 Fri
| 15.23
| 15.23
| ###
| 15.22
|
|
| 34.9
| 34.9
| 1.1 |
2007-Jun-28 Thu
| ###
| 15.24
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2007-Jun-27 Wed
| 15.22
| 15.24
| ###
| ###
| 871,372
| 6,639,854
| 47.4
| 47.4
| 0.0 |
2007-Jun-26 Tue
| ###
| 15.25
| ###
| 15.23
| 1,068,859
| 8,150,049
| ###
| ###
| 1.1 |
2007-Jun-25 Mon
| ###
| 15.2
| ###
| 15.2
| 1,649,988
| ###
| ###
| ###
| 1.1 |
2007-Jun-22 Fri
| ###
| 15.22
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Jun-21 Thu
| 15.25
| 15.25
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2007-Jun-20 Wed
| ###
| 15.25
| ###
| 15.21
| 1,371,488
| ###
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,930,879
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| 15.2
| ###
| ###
| 1,378,782
| 10,478,743
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 15.23
| ###
| ###
| 2,766,984
| 21,070,583
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 2,134,224
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Jun-07 Thu
| 15.2
| 15.22
| ###
| 15.2
| 16,510,573
| ###
| ###
| ###
| 1.1 |
2007-Jun-06 Wed
| 15.29
| ###
| 15.21
| 15.25
| 2,464,441
| 18,742,073
| ###
| ###
| ### |
2007-Jun-05 Tue
| 15.29
| ###
| 15.29
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jun-04 Mon
| 15.29
| ###
| 15.27
| 15.29
|
|
| 66.3
| 66.3
| 1.1 |
2007-Jun-01 Fri
| 15.25
| 15.29
| 15.24
| 15.27
| 1,594,284
| 24,336,745
| ###
| ###
| ### |
2007-May-31 Thu
| 15.23
| 15.28
| 15.22
| 15.25
|
|
| 60.0
| 60.0
| ### |
2007-May-30 Wed
| 15.25
| 15.26
| 15.2
| 15.23
|
|
| ###
| ###
| 1.1 |
2007-May-29 Tue
| 15.28
| 15.29
| 15.23
| 15.28
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| 15.27
| ###
| 15.22
| 15.29
|
|
| 71.8
| 71.8
| 1.1 |
2007-May-25 Fri
| ###
| ###
| 15.27
| ###
| 3,320,924
| 25,355,254
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 15.28
| 15.28
| 15.23
| 15.27
|
|
| ###
| ###
| ### |
2007-May-23 Wed
| 15.25
| ###
| 15.24
| 15.29
|
|
| ###
| ###
| 1.1 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| 15.27
| ###
| 15.26
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2007-May-18 Fri
| 15.23
| 15.28
| 15.23
| 15.26
| 3,317,081
| 50,602,070
| 71.8
| 71.8
| ### |
2007-May-17 Thu
| 15.2
| 15.25
| 15.2
| 15.24
|
|
| ###
| ###
| 1.1 |
2007-May-16 Wed
| 15.23
| 15.25
| ###
| 15.25
| 2,212,252
| 16,868,421
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2007-May-14 Mon
| 15.4
| 15.4
| 15.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 15.5
| 15.58
| ###
| ###
| 7,000,941
| ###
| 29.9
| 29.9
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| ###
| 15.29
| ###
| 15.25
|
|
| 68.5
| 68.5
| ### |
2007-May-03 Thu
| ###
| 15.2
| ###
| ###
| 3,754,279
| 28,532,520
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 2,020,240
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 3,032,157
| 0
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 2,995,870
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 1,658,779
| 0
| 70.2
| 70.2
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 2,936,070
| 0
| 66.2
| 66.2
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 4,134,882
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 4,673,124
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 14.81
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 14.73
| 14.8
| ###
| 14.8
|
|
| 63.8
| 63.8
| 1.1 |
2007-Apr-05 Thu
| 14.8
| 14.81
| ###
| 14.76
| 8,220,148
| ###
| 31.8
| 31.8
| 1.1 |
2007-Apr-04 Wed
| 14.83
| ###
| 14.8
| 14.8
| 5,007,375
| 37,054,575
| ###
| ###
| 1.1 |
2007-Apr-03 Tue
| 14.77
| 14.86
| 14.77
| 14.86
|
|
| 66.5
| 66.5
| ### |
2007-Apr-02 Mon
| 14.55
| 14.79
| 14.55
| 14.76
|
|
| 83.8
| 83.8
| 1.1 |
2007-Mar-30 Fri
| 14.5
| 14.7
| 14.2
| 14.52
| 10,916,889
| 157,749,046
| ###
| ###
| 1.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| ###
| 14.24
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Mar-22 Thu
| ###
| 14.29
| 13.83
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-Mar-21 Wed
| 14.28
| 14.28
| ###
| ###
| 2,843,325
| 20,301,340
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| 14.43
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2007-Mar-19 Mon
| 14.45
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 14.55
| ###
| ###
| 14.45
|
|
| 32.4
| 32.4
| 1.0 |
2007-Mar-15 Thu
| 14.48
| ###
| ###
| 14.59
| 4,395,040
| 0
| ###
| ###
| 1.0 |
2007-Mar-14 Wed
| ###
| 14.44
| 14.2
| 14.24
|
|
| ###
| ###
| 1.0 |
2007-Mar-13 Tue
| ###
| ###
| 14.59
| ###
| 906,323
| 6,611,626
| 75.6
| 75.6
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 14.73
| 14.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 14.4
| ###
| ###
| 14.55
|
|
| 77.8
| 77.8
| ### |
2007-Mar-07 Wed
| 14.55
| 14.55
| ###
| 14.47
| 1,850,781
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 14.55
| ###
| 14.55
|
|
| 65.6
| 65.6
| ### |
2007-Mar-05 Mon
| ###
| 15.2
| 13.56
| 14.75
| 6,304,821
| 90,663,325
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 14.26
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2007-Feb-28 Wed
| ###
| 14.42
| ###
| 14.25
| 2,057,885
| 14,837,350
| 62.2
| 62.2
| 1.0 |
2007-Feb-27 Tue
| 14.51
| 14.54
| 14.4
| 14.45
| 996,050
| 14,412,843
| ###
| ###
| 1.0 |
2007-Feb-26 Mon
| 14.41
| ###
| 14.41
| 14.51
|
|
| 70.3
| 70.3
| ### |
2007-Feb-23 Fri
| 14.51
| 14.55
| 14.4
| 14.5
| 3,336,054
| 48,289,381
| ###
| ###
| 1.0 |
2007-Feb-22 Thu
| 14.46
| ###
| 14.4
| ###
| 3,324,982
| 23,939,870
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 14.41
| 14.55
| ###
| 14.5
|
|
| 76.3
| 76.3
| 1.0 |
2007-Feb-20 Tue
| ###
| 14.4
| 14.27
| 14.4
|
|
| 73.7
| 73.7
| 1.0 |
2007-Feb-19 Mon
| ###
| 14.43
| 14.28
| ###
| 992,073
| ###
| 71.0
| 71.0
| 0.0 |
2007-Feb-16 Fri
| ###
| 14.4
| 14.25
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2007-Feb-15 Thu
| 14.47
| 14.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 14.55
| ###
| 14.49
| 2,449,729
| 17,821,778
| 77.3
| 77.3
| ### |
2007-Feb-13 Tue
| ###
| 14.43
| ###
| ###
| 664,823
| ###
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 14.4
| 14.45
| ###
| 14.44
| 1,580,143
| ###
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| 14.46
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 3,147,420
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 3,434,658
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2007-Jan-30 Tue
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 3,833,727
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 4,246,020
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 13.81
| ###
| 2,841,422
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 13.82
| ###
| 13.71
| ###
| 2,158,083
| 14,793,658
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 13.82
| ###
| 13.82
| 13.85
| 2,323,877
| ###
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| 13.85
| ###
| 13.81
| 2,083,520
| 14,428,376
| ###
| ###
| ### |
2007-Jan-18 Thu
| 13.76
| 13.77
| 13.47
| ###
| 3,273,929
| ###
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 13.8
| 13.85
| 13.52
| 13.85
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 13.52
| 13.87
| 13.51
| 13.76
| 2,751,676
| 37,670,444
| ###
| ###
| 1.0 |
2007-Jan-12 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| 84.3
| 84.3
| 1.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2007-Jan-09 Tue
| ###
| 12.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| 11.47
| ###
| 11.21
| 1,124,776
| ###
| 37.6
| 37.6
| ### |
2007-Jan-05 Fri
| 11.2
| ###
| 11.2
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Jan-04 Thu
| ###
| 11.46
| 11.24
| 11.4
|
|
| 81.2
| 81.2
| 0.8 |
2007-Jan-03 Wed
| ###
| ###
| 11.21
| ###
| 1,582,659
| ###
| 14.1
| 14.1
| 0.0 |
2007-Jan-02 Tue
| 11.8
| 11.81
| 11.54
| 11.59
| 489,472
| 5,714,585
| 14.8
| 14.8
| 0.8 |
2006-Dec-29 Fri
| 11.5
| 11.82
| 11.5
| 11.82
| 687,822
| ###
| ###
| ###
| 0.8 |
2006-Dec-28 Thu
| 11.2
| 11.56
| 11.2
| 11.56
|
|
| 87.4
| 87.4
| 0.8 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 689,585
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Dec-20 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Dec-18 Mon
| 10.84
| ###
| 10.84
| ###
| 1,493,346
| ###
| 81.7
| 81.7
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 10.81
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Dec-14 Thu
| ###
| 11.2
| 10.83
| ###
| 2,290,746
| ###
| 69.8
| 69.8
| 0.0 |
2006-Dec-13 Wed
| 10.51
| ###
| 10.51
| 10.82
| 2,359,871
| 12,401,122
| 89.3
| 89.3
| 0.8 |
2006-Dec-12 Tue
| 10.79
| ###
| 10.7
| 10.7
| 2,021,088
| 10,812,820
| ###
| ###
| 0.8 |
2006-Dec-11 Mon
| 10.56
| 10.85
| 10.55
| 10.85
| 2,341,340
| ###
| ###
| ###
| 0.8 |
2006-Dec-08 Fri
| 10.44
| ###
| 10.44
| ###
| 1,587,850
| 8,288,577
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 10.42
| 10.58
| 10.4
| 10.56
| 1,027,684
| ###
| 81.2
| 81.2
| 0.8 |
2006-Dec-06 Wed
| ###
| 10.54
| ###
| 10.5
| 1,294,758
| 6,823,374
| ###
| ###
| 0.8 |
2006-Dec-05 Tue
| 10.44
| 10.56
| ###
| ###
| 1,925,573
| 10,167,025
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 10.21
| 10.52
| 10.2
| 10.46
| 2,920,359
| ###
| ###
| ###
| 0.7 |
2006-Dec-01 Fri
| 10.26
| ###
| 10.22
| 10.22
| 1,343,777
| ###
| 37.5
| 37.5
| 0.7 |
2006-Nov-30 Thu
| ###
| 10.41
| ###
| ###
| 2,241,449
| 11,666,742
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 10.26
| ###
| 10.23
| ###
| 1,843,021
| 9,427,052
| 67.4
| 67.4
| 0.0 |
2006-Nov-28 Tue
| 10.44
| 10.44
| 10.22
| 10.26
| 1,680,559
| 17,360,174
| 22.4
| 22.4
| 0.7 |
2006-Nov-27 Mon
| 10.4
| ###
| 10.4
| 10.5
| 645,246
| 3,355,279
| ###
| ###
| 0.8 |
2006-Nov-24 Fri
| 10.51
| ###
| 10.45
| 10.45
|
|
| 27.9
| 27.9
| ### |
2006-Nov-23 Thu
| 10.75
| 10.75
| 10.54
| 10.54
| 1,816,153
| 19,332,948
| 15.1
| 15.1
| 0.8 |
2006-Nov-22 Wed
| ###
| 10.89
| 10.59
| 10.79
| 1,862,483
| ###
| 79.0
| 79.0
| ### |
2006-Nov-21 Tue
| ###
| ###
| 10.5
| ###
| 1,105,246
| 5,802,541
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 10.75
| 10.8
| ###
| ###
| 1,390,524
| 7,508,829
| 38.8
| 38.8
| 0.0 |
2006-Nov-17 Fri
| 10.79
| ###
| 10.7
| 10.7
| 1,246,924
| 6,671,043
| ###
| ###
| 0.8 |
2006-Nov-16 Thu
| 10.52
| 10.78
| 10.52
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Nov-15 Wed
| ###
| 10.59
| ###
| 10.59
|
|
| 86.3
| 86.3
| ### |
2006-Nov-14 Tue
| ###
| 10.42
| ###
| 10.42
| 965,040
| 5,027,858
| 68.5
| 68.5
| 0.7 |
2006-Nov-13 Mon
| ###
| 10.46
| ###
| ###
| 989,387
| ###
| 38.2
| 38.2
| 0.0 |
2006-Nov-10 Fri
| 10.4
| 10.54
| ###
| 10.5
| 2,554,385
| ###
| ###
| ###
| 0.8 |
2006-Nov-09 Thu
| ###
| 10.48
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2006-Nov-08 Wed
| 10.5
| 10.51
| ###
| 10.41
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 10.5
| 10.57
| 10.45
| 10.55
| 945,927
| ###
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| 10.52
| 10.59
| 846,948
| 4,454,946
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 2,115,242
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 10.84
| 10.84
| ###
| ###
| 1,840,882
| 9,977,580
| 21.0
| 21.0
| 0.0 |
2006-Nov-01 Wed
| 10.5
| ###
| 10.45
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2006-Oct-31 Tue
| 10.4
| ###
| 10.4
| ###
| 2,987,925
| ###
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 10.2
| 10.4
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 10.24
| ###
| 10.2
| 10.21
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| ###
| ###
| 10.22
| 10.27
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| ###
| 10.4
| ###
| ###
| 1,318,442
| ###
| 70.8
| 70.8
| 0.0 |
2006-Oct-24 Tue
| ###
| 10.47
| ###
| 10.4
|
|
| 76.4
| 76.4
| 0.7 |
2006-Oct-23 Mon
| 10.27
| 10.48
| 10.27
| ###
| 763,447
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 10.42
| 10.5
| ###
| 10.41
|
|
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| ###
| 10.41
| 10.42
| 2,226,879
| ###
| ###
| ###
| 0.7 |
2006-Oct-18 Wed
| ###
| 10.48
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2006-Oct-17 Tue
| 10.49
| 10.52
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-Oct-16 Mon
| ###
| 10.54
| 10.25
| 10.44
| 1,639,683
| ###
| 76.7
| 76.7
| 0.7 |
2006-Oct-13 Fri
| 10.4
| 10.4
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2006-Oct-12 Thu
| ###
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
|