End of day Prices (full format), 450 Days for (ANC) ANGUS & COOTE (HOLDINGS) LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Apr-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 120
| 0
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 155
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 88
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 3,475
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 6.26
| 6.26
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 6.29
| 6.29
| 6.29
| 6.29
| 555
| ###
| ###
| ###
| ### |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 155
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| 6.22
| 6.22
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| 6.23
| 6.23
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2006-Dec-27 Wed
| 6.22
| 6.22
| 6.22
| 6.22
| 87
| 541
| 61.1
| 61.1
| 0.4 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 6.25
| 6.25
| 6.21
| 6.21
|
|
| 34.2
| 34.2
| ### |
2006-Dec-20 Wed
| 6.21
| 6.21
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 6.22
| 6.22
| 6.2
| 6.2
|
|
| 38.5
| 38.5
| 0.4 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 6.22
| 6.29
| 6.21
| 6.29
| 13,920
| ###
| ###
| ###
| ### |
2006-Dec-14 Thu
| 6.23
| 6.23
| 6.2
| 6.22
|
|
| 28.8
| 28.8
| 0.4 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 6.24
| 6.24
| 6.23
| 6.23
|
|
| 36.9
| 36.9
| 0.4 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 6.24
| 6.24
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2006-Dec-07 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 68.2
| 68.2
| 0.4 |
2006-Dec-06 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 2,450
| ###
| ###
| ###
| 0.4 |
2006-Dec-05 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 4,775
| ###
| ###
| ###
| 0.4 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 2,250
| 0
| 68.4
| 68.4
| 0.0 |
2006-Dec-01 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 6.2
| 6.2
| ###
| ###
| 34,950
| 108,345
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 6.23
| 6.23
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2006-Nov-23 Thu
| 6.23
| 6.23
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| 6.22
| 6.23
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| 6.23
| ###
| 6.22
| 6.22
| 14,770
| ###
| 30.9
| 30.9
| 0.4 |
2006-Nov-20 Mon
| 6.26
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| 22.2
| 22.2
| 0.3 |
2006-Nov-15 Wed
| 4.59
| 4.79
| 4.59
| 4.79
| 1,927
| ###
| 91.5
| 91.5
| 0.3 |
2006-Nov-14 Tue
| 4.55
| 4.58
| 4.55
| 4.58
| 15,325
| 69,958
| ###
| ###
| 0.3 |
2006-Nov-13 Mon
| 4.85
| 4.85
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 1,475
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 5
| 5
|
|
| 37.8
| 37.8
| 0.4 |
2006-Nov-07 Tue
| 5
| 5
| ###
| 5
|
|
| 68.1
| 68.1
| 0.4 |
2006-Nov-06 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2006-Nov-03 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 1,350
| 0
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| ###
| 5
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| ###
| 5
| ###
| 5
|
|
| 77.4
| 77.4
| 0.4 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.0
| 71.0
| 0.3 |
2006-Oct-18 Wed
| 4.8
| 4.82
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 473,753
| 0
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 5.5
| ###
| 5.5
| 5.5
| 13,575
| ###
| ###
| ###
| 0.4 |
2006-Oct-11 Wed
| 5.41
| 5.5
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Oct-10 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 2,250
| 12,150
| 61.6
| 61.6
| 0.4 |
2006-Oct-09 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 2,280
| 0
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 5.28
| 5.28
|
|
| 23.1
| 23.1
| 0.4 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 7,243
| 0
| 64.3
| 64.3
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 940
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 2,958
| 15,381
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Sep-11 Mon
| ###
| ###
| 5.2
| 5.2
|
|
| 29.6
| 29.6
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 5.4
| 5.4
| ###
| ###
| 2,975
| ###
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 5.2
| ###
| 5.2
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 4.5
| 5
| 4.5
| 5
|
|
| 98.2
| 98.2
| 0.4 |
2006-Aug-30 Wed
| 4.5
| 4.86
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2006-Aug-25 Fri
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 71.4
| 71.4
| ### |
2006-Aug-24 Thu
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-22 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 84
| ###
| 69.0
| 69.0
| 0.3 |
2006-Aug-21 Mon
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 22.3
| 22.3
| 0.3 |
2006-Aug-18 Fri
| 5
| 5
| 4.85
| 4.85
| 15,687
| 77,258
| ###
| ###
| ### |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| 5
| 7,180
| 0
| 24.5
| 24.5
| 0.4 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 5
| ###
| 5
| ###
| 1,320
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 5
| 5
|
|
| 13.5
| 13.5
| 0.4 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 5.29
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 5.2
| ###
| 5.2
| ###
| 3,425
| ###
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 5.21
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 5.25
| ###
| 5.2
| 5.2
| 8,375
| 21,775
| 26.0
| 26.0
| ### |
2006-Jul-24 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 73.6
| 73.6
| 0.4 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 72.4
| 72.4
| 0.4 |
2006-Jul-10 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Jul-07 Fri
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 5.27
| 5.27
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Jul-05 Wed
| 5.25
| ###
| 5.25
| ###
| 6,280
| 16,485
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 5.21
| ###
| 5.21
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Jun-30 Fri
| 5.21
| 5.21
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 12,457
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,027
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2006-Jun-23 Fri
| 5.8
| 5.81
| 5.7
| 5.7
|
|
| 21.4
| 21.4
| 0.4 |
2006-Jun-22 Thu
| 5.8
| 5.81
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2006-Jun-21 Wed
| 5.89
| 5.89
| 5.79
| 5.81
| 12,653
| ###
| ###
| ###
| ### |
2006-Jun-20 Tue
| 5.89
| 5.89
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 5.85
| 5.89
| 5.8
| 5.89
| 12,883
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| 5.85
| 5.89
| 14,745
| 43,129
| 21.8
| 21.8
| ### |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 6
| 6
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| 6
| 6
| 6
| 6
|
|
| 84.9
| 84.9
| 0.4 |
2006-Jun-07 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jun-06 Tue
| ###
| ###
| ###
| 6
|
|
| 76.3
| 76.3
| 0.4 |
2006-Jun-05 Mon
| 6
| 6
| ###
| 6
|
|
| 68.6
| 68.6
| 0.4 |
2006-Jun-02 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 6
| 6
| 6
| 6
|
|
| 68.7
| 68.7
| 0.4 |
2006-May-30 Tue
| 6
| 6
| 6
| 6
| 750
| ###
| ###
| ###
| 0.4 |
2006-May-29 Mon
| 6
| 6
| 6
| 6
| 1,050
| ###
| 65.8
| 65.8
| 0.4 |
2006-May-26 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-25 Thu
| ###
| ###
| 6
| 6
| 4,774
| 14,322
| ###
| ###
| 0.4 |
2006-May-24 Wed
| 6.2
| 6.2
| 6
| ###
| 13,924
| ###
| 25.8
| 25.8
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 11,441
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 725
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 6.89
| 6.89
| 6.89
| 6.89
| 1,647
| 11,347
| ###
| ###
| 0.5 |
2006-May-18 Thu
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 6.7
| 6.85
| 6.7
| 6.85
|
|
| 88.5
| 88.5
| ### |
2006-May-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 6.8
| 6.86
| 6.8
| 6.8
|
|
| 68.3
| 68.3
| 0.5 |
2006-May-10 Wed
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 68.6
| 68.6
| 0.5 |
2006-May-09 Tue
| 6.85
| 6.85
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-May-08 Mon
| 6.81
| 6.81
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 2,050
| 0
| 22.0
| 22.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-28 Fri
| ###
| 7
| 6.87
| 6.87
|
|
| 24.6
| 24.6
| ### |
2006-Apr-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 6.87
| 6.87
| 8,545
| 29,352
| 19.9
| 19.9
| ### |
2006-Apr-24 Mon
| 6.87
| ###
| 6.87
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Apr-21 Fri
| 6.88
| ###
| 6.87
| 6.87
| 2,485
| ###
| 34.2
| 34.2
| ### |
2006-Apr-20 Thu
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Apr-19 Wed
| ###
| 7
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 7.25
| 7.25
| 7.25
| 7.25
| 220
| ###
| 72.0
| 72.0
| 0.5 |
2006-Apr-07 Fri
| 7.25
| 7.25
| 7
| 7
| 1,120
| 7,980
| ###
| ###
| 0.5 |
2006-Apr-06 Thu
| 7.25
| 7.25
| 7.25
| 7.25
| 220
| ###
| 63.4
| 63.4
| 0.5 |
2006-Apr-05 Wed
| 7
| ###
| 7
| ###
| 780
| ###
| 78.7
| 78.7
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 1,150
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-29 Wed
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 15,650
| 0
| 32.3
| 32.3
| 0.0 |
2006-Mar-23 Thu
| 7
| 7.2
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2006-Mar-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-14 Tue
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Mar-13 Mon
| 7.2
| 7.2
| 7.2
| 7.2
| 1,081
| 7,783
| ###
| ###
| 0.5 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 17,626
| 0
| 99.4
| 99.4
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 2,853
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 275
| 0
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,125
| 0
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 3,875
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 6.7
| 6.78
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2006-Feb-28 Tue
| ###
| 6.8
| ###
| 6.8
| 5,825
| ###
| ###
| ###
| 0.5 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 720
| 0
| 71.1
| 71.1
| 0.0 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 288
| 0
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| 6.55
| 6.55
| 6.5
| 6.55
| 3,725
| ###
| ###
| ###
| 0.5 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| 6.7
| 6.7
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Feb-15 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 74.1
| 74.1
| 0.5 |
2006-Feb-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-13 Mon
| 6.75
| 6.75
| 6.71
| 6.71
| 2,950
| 19,853
| 37.8
| 37.8
| ### |
2006-Feb-10 Fri
| 6.75
| 6.75
| 6.75
| 6.75
| 18,246
| ###
| ###
| ###
| 0.5 |
2006-Feb-09 Thu
| 6.82
| 6.85
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2006-Feb-08 Wed
| 6.85
| ###
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| 6.88
| 6.88
|
|
| 32.9
| 32.9
| ### |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 2,585
| 0
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| 7
| ###
| 7
| ###
| 3,388
| 11,858
| 76.8
| 76.8
| 0.0 |
2006-Feb-01 Wed
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2006-Jan-31 Tue
| 7
| ###
| 7
| 7
| 30,620
| 107,170
| ###
| ###
| 0.5 |
2006-Jan-30 Mon
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2006-Jan-27 Fri
| 7.25
| 7.4
| ###
| 7.4
| 1,740
| ###
| 83.0
| 83.0
| 0.5 |
2006-Jan-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-20 Fri
| 7.4
| 7.4
| 7.4
| 7.4
| 1,375
| 10,175
| ###
| ###
| 0.5 |
2006-Jan-19 Thu
| 7.2
| 7.4
| 7.2
| 7.4
| 1,758
| ###
| 85.5
| 85.5
| 0.5 |
2006-Jan-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-13 Fri
| 7.4
| 7.4
| ###
| 7.4
| 3,326
| ###
| 64.7
| 64.7
| 0.5 |
2006-Jan-12 Thu
| 7.49
| 7.5
| 7.49
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Jan-11 Wed
| 7.4
| 7.5
| 7.4
| 7.5
| 1,370
| ###
| ###
| ###
| 0.5 |
2006-Jan-10 Tue
| 7.4
| 7.5
| 7.4
| 7.4
| 6,755
| 50,324
| ###
| ###
| 0.5 |
2006-Jan-09 Mon
| 7.7
| 7.7
| 7.4
| 7.4
|
|
| 6.7
| 6.7
| 0.5 |
2006-Jan-06 Fri
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Jan-05 Thu
| 7.76
| 7.76
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 2,640
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 2,640
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 8
| 8
| 8
| 8
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 8
| 8
| 8
| 8
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 7.75
| 7.8
| 7.75
| 7.8
| 626
| ###
| 82.9
| 82.9
| 0.6 |
2005-Dec-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-09 Fri
| 7.75
| 7.75
| 7.75
| 7.75
| 788
| ###
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 8.4
| 8.55
| 8.28
| 8.28
|
|
| 26.6
| 26.6
| ### |
2005-Nov-30 Wed
| 8.55
| 8.55
| 8.45
| 8.45
| 1,250
| 10,625
| ###
| ###
| ### |
2005-Nov-29 Tue
| 8.5
| 8.5
| 8.41
| 8.41
| 1,447
| ###
| 28.9
| 28.9
| ### |
2005-Nov-28 Mon
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,326
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 3,754
| 0
| 76.3
| 76.3
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 3,120
| 0
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| 8.2
| ###
| 8.2
| 4,770
| 19,557
| ###
| ###
| 0.6 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 2,476
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| 27.5
| 27.5
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 7,775
| 0
| 31.1
| 31.1
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2005-Nov-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 2,285
| 0
| 29.7
| 29.7
| 0.0 |
2005-Nov-04 Fri
| 8
| 8
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-24 Mon
| 8.4
| 8.45
| 8.4
| 8.45
|
|
| 76.1
| 76.1
| ### |
2005-Oct-21 Fri
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| 70.3
| 70.3
| ### |
2005-Oct-20 Thu
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Oct-17 Mon
| ###
| 8.25
| ###
| 8.25
| 1,320
| 5,445
| 91.5
| 91.5
| ### |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 240
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| 7.8
| ###
| 7.8
| ###
| 1,820
| ###
| 88.6
| 88.6
| 0.0 |
2005-Oct-05 Wed
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 82.6
| 82.6
| 0.6 |
2005-Oct-04 Tue
| 7.8
| 7.8
| 7.8
| 7.8
| 323
| ###
| 71.7
| 71.7
| 0.6 |
2005-Oct-03 Mon
| 7.7
| 7.8
| 7.7
| 7.8
| 3,658
| 28,349
| 81.7
| 81.7
| 0.6 |
2005-Sep-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-29 Thu
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Sep-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-27 Tue
| 7.89
| 7.89
| 7.8
| 7.8
|
|
| 25.6
| 25.6
| 0.6 |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 380
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 25
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 24,675
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| 65.6
| 65.6
| 0.5 |
2005-Sep-19 Mon
| 7.25
| 7.25
| 7.2
| 7.2
|
|
| 31.5
| 31.5
| 0.5 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 188
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 7.45
| ###
| 7.45
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2005-Sep-12 Mon
| 7.2
| 7.2
| 7.2
| 7.2
| 1,250
| ###
| 69.1
| 69.1
| 0.5 |
2005-Sep-09 Fri
| 7.2
| 7.2
| 7.2
| 7.2
| 322
| ###
| ###
| ###
| 0.5 |
2005-Sep-08 Thu
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2005-Sep-07 Wed
| ###
| 7.2
| 7
| 7.2
|
|
| 85.0
| 85.0
| 0.5 |
2005-Sep-06 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Sep-05 Mon
| 7.58
| 7.58
| 7.58
| 7.58
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| 78.8
| 78.8
| ### |
2005-Aug-26 Fri
| 7.7
| 7.75
| 7.7
| 7.7
| 2,456
| 18,972
| ###
| ###
| 0.6 |
2005-Aug-25 Thu
| 7.7
| 7.7
| 7.7
| 7.7
| 5,946
| 45,784
| ###
| ###
| 0.6 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 120
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 7.7
| 7.7
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Aug-22 Mon
| 7.58
| 7.7
| 7.58
| 7.7
|
|
| ###
| ###
| 0.6 |
2005-Aug-19 Fri
| ###
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2005-Aug-18 Thu
| 7.5
| 7.55
| 7.5
| 7.55
| 2,180
| ###
| 81.2
| 81.2
| ### |
2005-Aug-17 Wed
| 7.51
| 7.51
| 7.5
| 7.5
| 4,050
| ###
| ###
| ###
| 0.5 |
2005-Aug-16 Tue
| 7.52
| 7.55
| 7.52
| 7.55
| 2,520
| 18,988
| 68.7
| 68.7
| ### |
2005-Aug-15 Mon
| ###
| ###
| 7.51
| 7.51
|
|
| 19.8
| 19.8
| ### |
2005-Aug-12 Fri
| 7.75
| 7.75
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| 8
| 8
| ###
| ###
| 1,055
| 4,220
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2005-Aug-09 Tue
| 8
| 8
| 8
| 8
| 1,053
| 8,424
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| ###
| ###
| 8
| 8
| 650
| ###
| ###
| ###
| ### |
2005-Aug-05 Fri
| ###
| ###
| 8
| 8
| 2,077
| ###
| 13.5
| 13.5
| ### |
2005-Aug-04 Thu
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2005-Aug-03 Wed
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2005-Aug-02 Tue
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2005-Aug-01 Mon
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2005-Jul-29 Fri
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2005-Jul-28 Thu
| 8.45
| 8.45
| 8.45
| 8.45
| 2,843
| 24,023
| ###
| ###
| ### |
2005-Jul-27 Wed
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 8.54
| 8.54
| 8.54
| 8.54
|
|
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| 8.4
| 8.59
| 8.4
| 8.59
|
|
| 84.5
| 84.5
| ### |
2005-Jul-22 Fri
| 8.28
| 8.28
| 8.28
| 8.28
|
|
| 62.9
| 62.9
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| 8.2
| 8.2
| ###
| ###
| 470
| 1,926
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 8.25
| 8.25
| 8.25
| 8.25
| 850
| ###
| ###
| ###
| ### |
2005-Jul-06 Wed
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2005-Jul-05 Tue
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2005-Jul-04 Mon
| 8.5
| 8.5
| 8.5
| 8.5
| 1,150
| 9,775
| ###
| ###
| 0.6 |
2005-Jul-01 Fri
| 8
| 8
| 8
| 8
|
|
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 8.55
| 8.55
| 8
| 8
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2005-Jun-28 Tue
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
|