End of day Prices (full format), 300 Days for (ADB) ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-05 Tue
| 12.75
| 12.88
| 12.74
| 12.77
| 502,327
| ###
| 72.2
| 72.2
| 0.9 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 397,249
| 0
| 37.5
| 37.5
| 0.0 |
2006-Nov-30 Thu
| ###
| 13.73
| ###
| ###
| 828,486
| 5,687,556
| 7.1
| 7.1
| 0.0 |
2006-Nov-29 Wed
| 13.52
| ###
| 13.5
| 13.58
| 223,058
| 1,505,641
| 63.0
| 63.0
| ### |
2006-Nov-28 Tue
| ###
| ###
| 13.45
| 13.5
|
|
| 30.3
| 30.3
| 1.0 |
2006-Nov-27 Mon
| 13.8
| 13.8
| ###
| 13.79
| 252,386
| ###
| 36.2
| 36.2
| 1.0 |
2006-Nov-24 Fri
| 13.73
| 13.79
| ###
| 13.79
| 129,553
| ###
| ###
| ###
| 1.0 |
2006-Nov-23 Thu
| ###
| ###
| 13.5
| ###
| 295,652
| 1,995,651
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 13.5
| 13.71
| ###
| ###
| 253,357
| ###
| 68.9
| 68.9
| 0.0 |
2006-Nov-21 Tue
| 13.44
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 13.83
| 13.85
| ###
| ###
| 366,949
| 2,541,121
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 13.75
| 13.86
| 102,374
| 703,821
| 26.1
| 26.1
| ### |
2006-Nov-16 Thu
| 13.85
| ###
| 13.72
| 13.8
|
|
| ###
| ###
| 1.0 |
2006-Nov-15 Wed
| 13.8
| ###
| 13.8
| 13.85
| 144,385
| 996,256
| 70.7
| 70.7
| ### |
2006-Nov-14 Tue
| ###
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 218,247
| 0
| 73.6
| 73.6
| 0.0 |
2006-Nov-10 Fri
| 13.85
| ###
| 13.82
| ###
| 231,773
| 1,601,551
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 13.8
| 13.86
| 143,928
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| ###
| 13.85
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 13.78
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Nov-03 Fri
| 13.8
| ###
| 13.76
| ###
| 441,347
| ###
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 13.41
| 13.82
| 13.41
| 13.75
|
|
| ###
| ###
| 1.0 |
2006-Nov-01 Wed
| ###
| 13.74
| 13.41
| 13.41
| 477,584
| ###
| ###
| ###
| 1.0 |
2006-Oct-31 Tue
| 13.7
| 13.75
| 13.54
| 13.58
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 13.77
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Oct-27 Fri
| 13.7
| ###
| ###
| 13.88
|
|
| 79.9
| 79.9
| ### |
2006-Oct-26 Thu
| 13.53
| 13.7
| 13.51
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Oct-25 Wed
| 13.5
| ###
| 13.45
| 13.53
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| 13.7
| 13.7
| ###
| 13.42
| 115,880
| 793,778
| ###
| ###
| 1.0 |
2006-Oct-23 Mon
| ###
| 13.8
| ###
| 13.58
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| 13.45
| 13.49
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Oct-19 Thu
| 13.4
| 13.5
| 13.4
| 13.49
| 450,758
| ###
| ###
| ###
| ### |
2006-Oct-18 Wed
| 13.48
| 13.5
| ###
| 13.45
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 13.54
| 13.54
| 13.41
| 13.43
|
|
| 32.8
| 32.8
| ### |
2006-Oct-16 Mon
| 13.54
| ###
| 13.49
| 13.55
|
|
| 64.0
| 64.0
| 1.0 |
2006-Oct-13 Fri
| ###
| ###
| 13.28
| 13.55
|
|
| 76.8
| 76.8
| 1.0 |
2006-Oct-12 Thu
| ###
| ###
| 13.26
| 13.28
|
|
| 31.4
| 31.4
| 0.9 |
2006-Oct-11 Wed
| ###
| ###
| 13.25
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2006-Oct-10 Tue
| 13.22
| ###
| 13.22
| ###
| 254,621
| 1,683,044
| 67.9
| 67.9
| 0.0 |
2006-Oct-09 Mon
| 13.2
| 13.29
| ###
| 13.22
| 228,782
| 1,520,256
| 69.4
| 69.4
| 0.9 |
2006-Oct-06 Fri
| 13.28
| 13.29
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2006-Oct-05 Thu
| ###
| 13.29
| ###
| 13.28
| 470,077
| ###
| 75.6
| 75.6
| 0.9 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 12.86
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| 12.83
| 12.85
| 151,842
| ###
| 18.3
| 18.3
| 0.9 |
2006-Sep-29 Fri
| 12.87
| ###
| 12.81
| 12.85
|
|
| 24.8
| 24.8
| 0.9 |
2006-Sep-28 Thu
| ###
| ###
| 12.8
| 12.87
| 222,728
| 1,425,459
| ###
| ###
| ### |
2006-Sep-27 Wed
| 12.8
| ###
| 12.8
| ###
| 375,946
| 2,406,054
| 75.1
| 75.1
| 0.0 |
2006-Sep-26 Tue
| 12.76
| 12.86
| 12.75
| 12.8
| 380,776
| ###
| 72.5
| 72.5
| 0.9 |
2006-Sep-25 Mon
| 12.73
| 12.82
| 12.56
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-Sep-22 Fri
| 12.8
| 12.89
| ###
| ###
| 418,872
| ###
| 19.4
| 19.4
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 12.8
| 12.85
| 598,179
| 3,828,345
| 19.4
| 19.4
| 0.9 |
2006-Sep-20 Wed
| ###
| 13.42
| 13.23
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2006-Sep-19 Tue
| ###
| 13.43
| ###
| 13.41
| 464,240
| 3,117,371
| ###
| ###
| 1.0 |
2006-Sep-18 Mon
| ###
| ###
| 13.2
| ###
| 330,528
| 2,181,484
| 26.9
| 26.9
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 13.2
| 13.25
| 288,757
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 13.4
| 13.4
| 13.24
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2006-Sep-13 Wed
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| 13.4
| ###
| ###
| 147,850
| ###
| 39.9
| 39.9
| 0.0 |
2006-Sep-11 Mon
| 13.44
| 13.44
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2006-Sep-08 Fri
| 13.45
| 13.45
| ###
| ###
| 211,758
| 1,424,072
| 26.0
| 26.0
| 0.0 |
2006-Sep-07 Thu
| 13.45
| 13.51
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2006-Sep-06 Wed
| 13.55
| ###
| 13.44
| 13.46
| 228,180
| ###
| 29.7
| 29.7
| ### |
2006-Sep-05 Tue
| 13.52
| ###
| 13.52
| 13.54
| 179,024
| ###
| 66.9
| 66.9
| 1.0 |
2006-Sep-04 Mon
| 13.55
| ###
| 13.43
| 13.53
| 164,749
| 1,106,289
| 30.4
| 30.4
| ### |
2006-Sep-01 Fri
| 13.55
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| 13.59
|
|
| ###
| ###
| ### |
2006-Aug-30 Wed
| 13.27
| ###
| 13.27
| ###
| 341,082
| 2,263,079
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 13.27
| ###
| 13.2
|
|
| 70.4
| 70.4
| 0.9 |
2006-Aug-28 Mon
| ###
| 13.2
| ###
| ###
| 249,478
| 1,646,554
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 475,747
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| 13.2
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Aug-23 Wed
| 13.22
| ###
| ###
| 13.25
| 236,570
| 0
| ###
| ###
| ### |
2006-Aug-22 Tue
| ###
| ###
| 13.21
| 13.28
|
|
| ###
| ###
| 0.9 |
2006-Aug-21 Mon
| 13.25
| 13.4
| 13.25
| ###
| 283,379
| 3,776,025
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 13.25
| ###
| 13.25
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| 13.2
| 12.87
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Aug-16 Wed
| ###
| ###
| 12.81
| 12.83
| 259,580
| ###
| 36.4
| 36.4
| ### |
2006-Aug-15 Tue
| 12.88
| ###
| 12.77
| 12.83
| 227,224
| 1,450,825
| 41.3
| 41.3
| ### |
2006-Aug-14 Mon
| 12.89
| ###
| 12.85
| 12.88
| 244,744
| 1,572,480
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| 12.86
| 12.86
|
|
| ###
| ###
| 0.9 |
2006-Aug-10 Thu
| ###
| ###
| 12.87
| ###
| 159,159
| 1,024,188
| 27.3
| 27.3
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 244,252
| 0
| 32.9
| 32.9
| 0.0 |
2006-Aug-08 Tue
| 12.86
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 12.82
| 12.86
|
|
| ###
| ###
| 0.9 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 153,942
| 0
| 78.1
| 78.1
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2006-Aug-02 Wed
| 12.85
| 12.89
| 12.72
| 12.73
|
|
| 30.8
| 30.8
| ### |
2006-Aug-01 Tue
| ###
| ###
| 12.87
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 12.83
| ###
| 312,940
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| 13.2
| ###
| ###
| 198,680
| 1,311,288
| 18.0
| 18.0
| 0.0 |
2006-Jul-27 Thu
| 12.79
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 12.85
| 398,485
| 0
| 30.7
| 30.7
| 0.9 |
2006-Jul-25 Tue
| 12.86
| 13.21
| 12.86
| ###
| 140,743
| 1,834,585
| 82.0
| 82.0
| 0.0 |
2006-Jul-24 Mon
| 12.85
| 12.86
| ###
| 12.81
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| ###
| ###
| 12.8
| 12.87
|
|
| 34.5
| 34.5
| ### |
2006-Jul-20 Thu
| 12.85
| ###
| ###
| ###
| 200,822
| 0
| 72.5
| 72.5
| 0.0 |
2006-Jul-19 Wed
| 12.77
| 12.83
| 12.71
| 12.74
|
|
| 39.1
| 39.1
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2006-Jul-17 Mon
| 12.7
| ###
| 12.51
| ###
| 146,284
| ###
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 12.7
| 12.7
| 181,642
| 1,153,426
| ###
| ###
| 0.9 |
2006-Jul-13 Thu
| ###
| 13.25
| ###
| ###
| 261,175
| 1,730,284
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 13.2
| 13.25
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Jul-11 Tue
| ###
| 13.25
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Jul-10 Mon
| 13.25
| ###
| 13.21
| 13.26
| 199,946
| 1,320,643
| ###
| ###
| 0.9 |
2006-Jul-07 Fri
| 13.27
| ###
| 13.22
| ###
| 284,744
| 1,882,157
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 13.23
| ###
| 13.21
| 13.27
| 315,043
| 2,080,859
| 62.1
| 62.1
| 0.9 |
2006-Jul-05 Wed
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2006-Jul-04 Tue
| ###
| ###
| 13.2
| 13.27
|
|
| 28.6
| 28.6
| 0.9 |
2006-Jul-03 Mon
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2006-Jun-29 Thu
| ###
| 13.29
| ###
| 13.2
| 234,747
| ###
| 61.2
| 61.2
| 0.9 |
2006-Jun-28 Wed
| 13.22
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 13.41
| 13.23
| 13.27
|
|
| ###
| ###
| 0.9 |
2006-Jun-26 Mon
| ###
| 13.42
| ###
| 13.42
|
|
| 87.8
| 87.8
| 1.0 |
2006-Jun-23 Fri
| 13.27
| 13.28
| ###
| ###
| 136,771
| 908,159
| 26.4
| 26.4
| 0.0 |
2006-Jun-22 Thu
| 13.2
| 13.45
| 13.2
| 13.42
|
|
| 79.3
| 79.3
| 1.0 |
2006-Jun-21 Wed
| 13.2
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 12.82
| ###
| 12.8
| ###
| 230,450
| 1,474,880
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 216,927
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 12.42
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2006-Jun-14 Wed
| 12.4
| 12.48
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 12.53
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| 12.47
| ###
| 12.43
| 218,342
| ###
| ###
| ###
| 0.9 |
2006-Jun-08 Thu
| 12.24
| ###
| ###
| ###
| 273,959
| 0
| 86.3
| 86.3
| 0.0 |
2006-Jun-07 Wed
| ###
| 12.45
| 12.25
| 12.26
| 84,473
| 1,043,241
| 33.9
| 33.9
| 0.9 |
2006-Jun-06 Tue
| ###
| 12.4
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2006-Jun-05 Mon
| 12.52
| ###
| ###
| ###
| 189,540
| 0
| 23.2
| 23.2
| 0.0 |
2006-Jun-02 Fri
| 12.85
| ###
| 12.4
| 12.52
|
|
| ###
| ###
| 0.9 |
2006-Jun-01 Thu
| ###
| 12.85
| ###
| 12.79
|
|
| 91.6
| 91.6
| ### |
2006-May-31 Wed
| ###
| 12.4
| 12.23
| ###
| 243,627
| ###
| 72.9
| 72.9
| 0.0 |
2006-May-30 Tue
| ###
| 12.44
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 12.28
| 12.43
| 12.24
| 12.24
| 109,279
| 1,347,956
| 29.1
| 29.1
| 0.9 |
2006-May-26 Fri
| ###
| 12.5
| 12.21
| 12.25
|
|
| 23.7
| 23.7
| 0.9 |
2006-May-25 Thu
| ###
| ###
| 12.24
| 12.24
|
|
| ###
| ###
| 0.9 |
2006-May-24 Wed
| ###
| 12.82
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2006-May-23 Tue
| ###
| ###
| 12.28
| 12.28
|
|
| 17.8
| 17.8
| 0.9 |
2006-May-22 Mon
| 12.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 12.8
| ###
| 12.76
| 12.76
| 84,858
| ###
| 31.3
| 31.3
| ### |
2006-May-18 Thu
| ###
| ###
| 12.81
| 12.81
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 13.2
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-May-16 Tue
| ###
| 13.22
| ###
| 13.21
| 181,052
| 1,196,753
| 87.2
| 87.2
| ### |
2006-May-15 Mon
| 13.22
| 13.22
| 12.87
| 12.87
| 195,550
| 2,550,949
| 20.4
| 20.4
| ### |
2006-May-12 Fri
| ###
| 13.29
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2006-May-11 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-May-10 Wed
| ###
| 13.24
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 130,787
| 0
| 25.3
| 25.3
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 292,473
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| 13.2
| 212,520
| 0
| 74.7
| 74.7
| 0.9 |
2006-May-01 Mon
| ###
| 13.27
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2006-Apr-28 Fri
| 13.21
| 13.25
| ###
| 13.22
|
|
| 69.2
| 69.2
| 0.9 |
2006-Apr-27 Thu
| 13.25
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| 13.26
| 382,386
| 0
| ###
| ###
| 0.9 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 152,470
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 92,728
| 0
| 25.0
| 25.0
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 374,528
| 0
| 76.7
| 76.7
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 362,955
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 216,655
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 12.89
| ###
| 665,827
| 4,291,255
| 65.1
| 65.1
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 12.85
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 533,558
| 0
| 28.1
| 28.1
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 66,977
| 0
| 31.4
| 31.4
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 275,376
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 13.2
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 148,555
| 0
| 78.3
| 78.3
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 82,442
| 0
| 30.0
| 30.0
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 100,943
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 12.87
| ###
| 12.86
| ###
| 260,846
| ###
| 73.3
| 73.3
| 0.0 |
2006-Mar-08 Wed
| 13.4
| 13.45
| 13.25
| 13.25
|
|
| 25.7
| 25.7
| ### |
2006-Mar-07 Tue
| 13.45
| 13.46
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 13.5
| 13.24
| 13.5
|
|
| 78.9
| 78.9
| 1.0 |
2006-Mar-03 Fri
| 13.44
| 13.45
| 13.23
| 13.23
| 128,674
| ###
| ###
| ###
| 0.9 |
2006-Mar-02 Thu
| 13.2
| 13.45
| 13.2
| 13.43
|
|
| 76.9
| 76.9
| ### |
2006-Mar-01 Wed
| ###
| ###
| ###
| 13.25
| 315,324
| 0
| 41.0
| 41.0
| ### |
2006-Feb-28 Tue
| 13.4
| 13.5
| ###
| 13.4
| 214,283
| ###
| ###
| ###
| 1.0 |
2006-Feb-27 Mon
| ###
| 13.45
| ###
| 13.45
| 414,753
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| 13.25
| ###
| ###
| 544,355
| 3,606,351
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 13.23
| 13.25
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Feb-22 Wed
| ###
| 13.21
| ###
| ###
| 175,052
| ###
| 33.0
| 33.0
| 0.0 |
2006-Feb-21 Tue
| 13.26
| 13.29
| ###
| ###
| 340,573
| ###
| 27.0
| 27.0
| 0.0 |
2006-Feb-20 Mon
| ###
| 13.25
| ###
| 13.25
| 322,324
| ###
| 75.0
| 75.0
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 365,641
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 458,451
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 263,053
| 0
| 42.2
| 42.2
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 219,576
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 650,942
| 0
| 24.7
| 24.7
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 247,558
| 0
| 77.6
| 77.6
| 0.0 |
2006-Feb-03 Fri
| 12.81
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Feb-02 Thu
| 13.45
| 13.45
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Feb-01 Wed
| ###
| 13.42
| 13.21
| 13.42
| 250,782
| ###
| 76.4
| 76.4
| 1.0 |
2006-Jan-31 Tue
| 13.57
| 13.57
| 13.25
| 13.25
|
|
| 17.1
| 17.1
| ### |
2006-Jan-30 Mon
| 13.42
| 13.53
| 13.42
| 13.53
|
|
| 77.6
| 77.6
| ### |
2006-Jan-27 Fri
| ###
| 13.45
| ###
| ###
| 301,544
| 2,027,883
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| 13.25
| ###
| 13.25
|
|
| 75.6
| 75.6
| ### |
2006-Jan-24 Tue
| 13.25
| 13.26
| ###
| ###
| 186,286
| 1,235,076
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 13.24
| ###
| ###
| ###
| 190,475
| 0
| 31.4
| 31.4
| 0.0 |
2006-Jan-20 Fri
| 13.24
| 13.41
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 13.47
| 13.47
| ###
| ###
| 301,555
| 2,030,972
| 19.1
| 19.1
| 0.0 |
2006-Jan-18 Wed
| 13.47
| 13.55
| 13.41
| 13.46
|
|
| 50.1
| 50.1
| ### |
2006-Jan-17 Tue
| 13.5
| 13.55
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2006-Jan-16 Mon
| ###
| ###
| ###
| 13.43
| 83,323
| 0
| ###
| ###
| ### |
2006-Jan-13 Fri
| 13.51
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 13.52
| 13.52
|
|
| 24.4
| 24.4
| 1.0 |
2006-Jan-11 Wed
| 13.45
| ###
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 13.51
| 13.55
| ###
| 13.45
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 13.51
| ###
| 13.5
| 13.55
|
|
| 67.9
| 67.9
| 1.0 |
2006-Jan-06 Fri
| ###
| 13.51
| ###
| 13.51
|
|
| 88.1
| 88.1
| ### |
2006-Jan-05 Thu
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| 13.29
| ###
| 13.29
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| 13.2
| ###
| ###
| 125,958
| 831,322
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 51,877
| 0
| 14.9
| 14.9
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Dec-27 Tue
| ###
| 13.2
| ###
| ###
| 85,271
| 562,788
| 16.0
| 16.0
| 0.0 |
2005-Dec-23 Fri
| ###
| 13.2
| ###
| ###
| 85,271
| 562,788
| 16.0
| 16.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Dec-20 Tue
| 12.75
| ###
| 12.74
| 12.85
|
|
| ###
| ###
| 0.9 |
2005-Dec-19 Mon
| 12.87
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 12.86
| ###
| 12.75
| 12.76
| 187,448
| 1,194,981
| 26.1
| 26.1
| ### |
2005-Dec-15 Thu
| ###
| ###
| 12.86
| 12.86
| 292,673
| 1,881,887
| 17.1
| 17.1
| 0.9 |
2005-Dec-14 Wed
| ###
| ###
| 12.82
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Dec-13 Tue
| 12.7
| 12.84
| 12.7
| 12.82
|
|
| ###
| ###
| 0.9 |
2005-Dec-12 Mon
| ###
| 12.74
| ###
| ###
| 207,729
| ###
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| 12.73
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 12.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 189,386
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 12.82
| 12.85
| 185,625
| 1,189,856
| 20.5
| 20.5
| 0.9 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 137,979
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 112,924
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| 13.26
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Nov-30 Wed
| 13.2
| ###
| ###
| 13.26
| 385,855
| 0
| ###
| ###
| 0.9 |
2005-Nov-29 Tue
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| 13.2
| ###
| 13.2
|
|
| 70.7
| 70.7
| 0.9 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 313,545
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 12.78
| ###
| 12.78
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| 12.71
| 252,841
| 0
| 15.9
| 15.9
| 0.9 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| 13.2
| ###
| ###
| 187,221
| 1,235,658
| 64.6
| 64.6
| 0.0 |
2005-Nov-17 Thu
| ###
| 13.21
| ###
| ###
| 209,054
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 12.85
| ###
| 12.75
| ###
| 126,848
| 808,656
| 78.6
| 78.6
| 0.0 |
2005-Nov-15 Tue
| 12.59
| 12.85
| 12.59
| 12.77
|
|
| 83.2
| 83.2
| 0.9 |
2005-Nov-14 Mon
| ###
| ###
| 12.54
| 12.54
| 160,580
| ###
| 28.7
| 28.7
| 0.9 |
2005-Nov-11 Fri
| 12.54
| ###
| 12.53
| 12.59
| 230,451
| 1,443,775
| 74.8
| 74.8
| ### |
2005-Nov-10 Thu
| 12.5
| 12.55
| 12.45
| 12.5
| 177,458
| 2,218,225
| ###
| ###
| 0.9 |
2005-Nov-09 Wed
| 12.58
| 12.58
| 12.43
| 12.52
|
|
| ###
| ###
| 0.9 |
2005-Nov-08 Tue
| ###
| ###
| 12.51
| 12.53
| 239,278
| 1,496,683
| 25.9
| 25.9
| ### |
2005-Nov-07 Mon
| 12.73
| 12.85
| 12.55
| 12.59
|
|
| 25.5
| 25.5
| ### |
2005-Nov-04 Fri
| ###
| 12.84
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2005-Nov-03 Thu
| 12.52
| ###
| 12.52
| ###
| 184,181
| 1,152,973
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 12.45
| 12.53
| 12.42
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Nov-01 Tue
| 12.51
| 12.52
| ###
| 12.4
| 154,154
| ###
| 24.0
| 24.0
| 0.9 |
2005-Oct-31 Mon
| ###
| 12.51
| ###
| 12.45
| 175,285
| ###
| 67.6
| 67.6
| ### |
2005-Oct-28 Fri
| 12.25
| 12.29
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| 12.28
| 133,280
| 0
| ###
| ###
| 0.9 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-Oct-25 Tue
| ###
| 12.56
| ###
| 12.4
| 252,545
| 1,585,982
| ###
| ###
| 0.9 |
2005-Oct-24 Mon
| ###
| ###
| ###
| 12.26
| 361,426
| 0
| 32.1
| 32.1
| 0.9 |
2005-Oct-21 Fri
| 12.2
| 12.45
| 11.89
| 12.45
|
|
| 85.9
| 85.9
| ### |
2005-Oct-20 Thu
| ###
| 12.71
| 12.5
| 12.5
| 273,284
| 3,444,744
| ###
| ###
| 0.9 |
2005-Oct-19 Wed
| 12.74
| 12.85
| 12.51
| 12.55
| 270,284
| ###
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| 12.74
| 12.75
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 12.81
| ###
| 12.76
| 12.8
|
|
| 37.1
| 37.1
| 0.9 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 196,173
| 0
| 89.2
| 89.2
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 101,926
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 12.75
| 12.84
| ###
| 12.83
| 239,743
| 1,539,150
| 77.3
| 77.3
| ### |
2005-Oct-10 Mon
| 12.87
| ###
| ###
| 12.76
|
|
| 26.0
| 26.0
| ### |
2005-Oct-07 Fri
| ###
| ###
| 12.4
| ###
| 396,675
| 2,459,385
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 12.4
| ###
| 403,345
| ###
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 13.2
| ###
| ###
| 13.2
|
|
| 82.6
| 82.6
| 0.9 |
2005-Oct-04 Tue
| 13.24
| 13.49
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Oct-03 Mon
| ###
| 13.23
| ###
| ###
| 437,824
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
|