End of day Prices (full format), 300 Days for (ANE) AUSPINE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| 6.8
| ###
| 6.8
| ###
| 4,980
| ###
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 6.85
| 6.85
| 2,622
| 8,980
| 47.8
| 47.8
| ### |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 4,572
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 5,128
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 7
| 7
| 7
| 7
|
|
| 90.1
| 90.1
| 0.5 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 772
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 4,270
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 24,220
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 2,854
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 6,682
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 150,953
| 0
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 92,720
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 5.5
| ###
| 5.5
| ###
| 325,521
| 895,182
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 5.43
| 5.43
| 5.43
| 5.43
| 1,440
| ###
| ###
| ###
| 0.4 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| 5.45
| 5.45
| ###
| ###
| 6,780
| 18,475
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 5.42
| 5.42
| 5.4
| 5.4
| 3,420
| ###
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| 5.57
| 5.57
| 5.57
| 5.57
| 1,088
| ###
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| 5.57
| 5.57
| 5.57
| 5.57
|
|
| 64.9
| 64.9
| 0.4 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 5.57
| 5.57
| 5.57
| 5.57
|
|
| 61.3
| 61.3
| 0.4 |
2007-Nov-01 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 58.6
| 58.6
| 0.4 |
2007-Oct-31 Wed
| 5.7
| 5.75
| 5.7
| 5.75
| 2,778
| ###
| ###
| ###
| ### |
2007-Oct-30 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-29 Mon
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 2,070
| ###
| ###
| ###
| 0.4 |
2007-Oct-23 Tue
| 5.7
| 5.7
| 5.56
| 5.7
| 15,570
| 87,659
| 60.6
| 60.6
| 0.4 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 5.71
| 5.71
| 5.7
| 5.7
|
|
| 38.6
| 38.6
| 0.4 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-16 Tue
| 5.75
| 5.76
| 5.7
| 5.71
|
|
| 30.1
| 30.1
| 0.4 |
2007-Oct-15 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Oct-12 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Oct-09 Tue
| 5.75
| 5.75
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2007-Oct-08 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 5,188
| ###
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-03 Wed
| 5.71
| 5.75
| 5.71
| 5.75
|
|
| 73.9
| 73.9
| ### |
2007-Oct-02 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Sep-28 Fri
| 5.7
| 5.75
| 5.7
| 5.7
|
|
| 59.6
| 59.6
| 0.4 |
2007-Sep-27 Thu
| 5.7
| 5.7
| ###
| 5.7
| 10,681
| 30,440
| 61.8
| 61.8
| 0.4 |
2007-Sep-26 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Sep-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 1,349
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 72.5
| 72.5
| 0.4 |
2007-Sep-12 Wed
| 6.25
| 6.25
| 6.2
| 6.24
|
|
| 42.0
| 42.0
| 0.4 |
2007-Sep-11 Tue
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 56.3
| 56.3
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 84,986
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 6.2
| 6.2
| ###
| 6.2
| 13,977
| 43,328
| 60.0
| 60.0
| 0.4 |
2007-Aug-28 Tue
| 6.25
| ###
| ###
| 6.2
|
|
| 29.5
| 29.5
| 0.4 |
2007-Aug-27 Mon
| 6.25
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 6.29
| 6.29
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 6.2
| 6.22
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Aug-21 Tue
| 6.2
| 6.21
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Aug-20 Mon
| ###
| 6.2
| ###
| 6.2
| 209,525
| 649,527
| 57.9
| 57.9
| 0.4 |
2007-Aug-17 Fri
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 152,380
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 6.4
| 6.41
| ###
| 6.4
| 221,342
| ###
| 77.9
| 77.9
| 0.5 |
2007-Aug-13 Mon
| 6.43
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Aug-10 Fri
| 6.42
| 6.5
| ###
| 6.4
|
|
| 41.2
| 41.2
| 0.5 |
2007-Aug-09 Thu
| ###
| 6.45
| ###
| 6.45
|
|
| 80.6
| 80.6
| ### |
2007-Aug-08 Wed
| 6.25
| ###
| 6.22
| 6.29
|
|
| 61.8
| 61.8
| ### |
2007-Aug-07 Tue
| 6.22
| ###
| 6.22
| 6.26
| 206,975
| ###
| 71.7
| 71.7
| 0.4 |
2007-Aug-06 Mon
| 6.23
| 6.23
| ###
| 6.21
| 226,550
| ###
| ###
| ###
| ### |
2007-Aug-03 Fri
| 6.23
| 6.25
| 6.2
| 6.25
|
|
| 70.8
| 70.8
| ### |
2007-Aug-02 Thu
| ###
| ###
| ###
| 6.23
|
|
| 38.0
| 38.0
| 0.4 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 44,683
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 6.45
| ###
| ###
| 92,484
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 6.45
| 6.45
| ###
| ###
| 102,758
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 6.5
| 6.5
| 6.4
| 6.5
| 92,959
| 599,585
| 75.5
| 75.5
| 0.5 |
2007-Jul-25 Wed
| 6.5
| 6.5
| 6.48
| 6.5
|
|
| 66.5
| 66.5
| 0.5 |
2007-Jul-24 Tue
| 6.53
| 6.53
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 6.56
| 6.56
| 6.53
| 6.53
|
|
| 34.1
| 34.1
| ### |
2007-Jul-20 Fri
| ###
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2007-Jul-19 Thu
| 6.57
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 6.5
| 6.53
|
|
| 30.2
| 30.2
| ### |
2007-Jul-17 Tue
| 6.57
| ###
| 6.57
| ###
| 68,645
| ###
| 76.0
| 76.0
| 0.0 |
2007-Jul-16 Mon
| 6.56
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 6.58
| ###
| 6.55
| ###
| 82,677
| ###
| 68.6
| 68.6
| 0.0 |
2007-Jul-12 Thu
| 6.59
| ###
| 6.54
| 6.59
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 6.55
| 6.58
| 6.55
| 6.57
|
|
| 67.6
| 67.6
| ### |
2007-Jul-10 Tue
| 6.7
| 6.7
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 6.44
| ###
| 6.44
| ###
| 46,074
| 148,358
| 87.2
| 87.2
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 6.29
| ###
| ###
| ###
| 436,354
| 0
| 71.4
| 71.4
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Jul-02 Mon
| ###
| 6.2
| ###
| 6.2
| 46,025
| 142,677
| 72.3
| 72.3
| 0.4 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 43,729
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| 6.21
| ###
| ###
| 175,722
| ###
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 6.25
| 6.25
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Jun-22 Fri
| 6.25
| ###
| 6.22
| 6.25
|
|
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| ###
| ###
| 6.21
| 6.21
|
|
| 16.4
| 16.4
| ### |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 19,272
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 34,477
| 0
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 6.44
| ###
| 6.4
| 42,643
| ###
| 75.5
| 75.5
| 0.5 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 59,971
| 0
| 67.8
| 67.8
| 0.0 |
2007-Jun-07 Thu
| 6.43
| 6.43
| ###
| 6.4
|
|
| 29.4
| 29.4
| 0.5 |
2007-Jun-06 Wed
| 6.46
| 6.49
| 6.45
| 6.49
|
|
| 70.8
| 70.8
| ### |
2007-Jun-05 Tue
| 6.4
| 6.49
| 6.4
| 6.49
|
|
| 80.0
| 80.0
| ### |
2007-Jun-04 Mon
| ###
| 6.42
| ###
| 6.4
|
|
| 74.9
| 74.9
| 0.5 |
2007-Jun-01 Fri
| ###
| 6.4
| ###
| ###
| 80,587
| 257,878
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 6.4
| ###
| 6.4
| 95,341
| ###
| ###
| ###
| 0.5 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 48,748
| 0
| 64.0
| 64.0
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 6.4
| 6.4
| ###
| ###
| 9,073
| ###
| 28.1
| 28.1
| 0.0 |
2007-May-24 Thu
| 6.45
| 6.45
| 6.42
| 6.45
|
|
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| 6.4
| 6.45
| 6.4
| 6.45
| 35,848
| 230,323
| ###
| ###
| ### |
2007-May-22 Tue
| ###
| 6.45
| ###
| 6.41
| 41,778
| ###
| 83.2
| 83.2
| 0.5 |
2007-May-21 Mon
| 6.25
| ###
| 6.25
| ###
| 151,371
| ###
| 80.5
| 80.5
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 634,773
| 0
| 82.5
| 82.5
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| 4.84
| 121,987
| 0
| ###
| ###
| 0.3 |
2007-May-11 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 81.1
| 81.1
| 0.3 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 4.26
| 4.29
|
|
| 31.8
| 31.8
| ### |
2007-May-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 4.26
| 4.4
| 4.26
| ###
| 106,121
| ###
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 55,482
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 87,385
| 0
| 20.1
| 20.1
| 0.0 |
2007-Apr-26 Thu
| 4.21
| 4.21
| 4.2
| 4.21
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 4.2
| 4.22
| ###
| 4.22
| 79,949
| ###
| 72.3
| 72.3
| ### |
2007-Apr-23 Mon
| 4.2
| 4.25
| ###
| 4.21
|
|
| 70.8
| 70.8
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| 4.2
| 259,588
| 0
| 84.7
| 84.7
| ### |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 164,151
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| 3.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 33,843
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 3.59
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 3.7
| 3.7
| 3.59
| ###
| 33,152
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 3.58
| 3.7
| 3.57
| 3.7
| 587,188
| 2,134,428
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| 28.6
| 28.6
| 0.3 |
2007-Apr-04 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Apr-03 Tue
| 3.59
| 3.59
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Apr-02 Mon
| 3.58
| 3.59
| 3.58
| 3.59
| 30,342
| 108,776
| 75.6
| 75.6
| ### |
2007-Mar-30 Fri
| 3.58
| 3.59
| 3.53
| 3.58
| 43,989
| ###
| 60.4
| 60.4
| 0.3 |
2007-Mar-29 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Mar-27 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 3.75
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 3.7
| ###
| ###
| 121,827
| 225,379
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 3.58
| ###
| 30,281
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 3.58
| ###
| 3.55
| ###
| 33,425
| 59,329
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 3.88
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2007-Mar-15 Thu
| 3.8
| 3.83
| 3.8
| 3.83
| 5,121
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| 3.8
| 3.83
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| 3.87
| 3.87
| 3.72
| 3.72
|
|
| 10.4
| 10.4
| 0.3 |
2007-Mar-12 Mon
| 3.74
| 3.75
| 3.72
| 3.75
| 51,785
| ###
| 63.4
| 63.4
| 0.3 |
2007-Mar-09 Fri
| 3.75
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| 3.77
| 3.77
| 3.72
| 3.72
| 16,322
| 61,125
| ###
| ###
| 0.3 |
2007-Mar-07 Wed
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 23.0
| 23.0
| 0.3 |
2007-Mar-06 Tue
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Mar-05 Mon
| 3.85
| 3.88
| 3.85
| 3.88
| 3,428
| 13,249
| ###
| ###
| 0.3 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 40,027
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 3.88
| ###
| 3.85
| ###
| 36,479
| 70,222
| 94.6
| 94.6
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 24,973
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 3.88
| ###
| 3.88
| ###
| 23,844
| 46,257
| 78.0
| 78.0
| 0.0 |
2007-Feb-26 Mon
| 4
| 4
| 3.86
| 3.86
|
|
| 10.0
| 10.0
| 0.3 |
2007-Feb-23 Fri
| 4
| ###
| 4
| ###
| 3,045
| ###
| 67.2
| 67.2
| 0.0 |
2007-Feb-22 Thu
| 4
| ###
| ###
| ###
| 18,648
| 0
| 76.6
| 76.6
| 0.0 |
2007-Feb-21 Wed
| 4
| ###
| 4
| ###
| 35,180
| ###
| 82.6
| 82.6
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 4
| 4
|
|
| 26.1
| 26.1
| 0.3 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 343,172
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 521,241
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 4
| ###
| 4
| ###
| 37,954
| ###
| 67.1
| 67.1
| 0.0 |
2007-Feb-07 Wed
| 3.85
| ###
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2007-Feb-06 Tue
| 4
| ###
| 4
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 4
| 4
|
|
| 40.8
| 40.8
| 0.3 |
2007-Feb-02 Fri
| 4
| ###
| ###
| 4
| 40,053
| 0
| 65.7
| 65.7
| 0.3 |
2007-Feb-01 Thu
| ###
| ###
| 4
| 4
| 62,650
| ###
| ###
| ###
| 0.3 |
2007-Jan-31 Wed
| ###
| ###
| ###
| 4
| 47,250
| 0
| 40.8
| 40.8
| 0.3 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 89,841
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 4.44
| 4.45
| ###
| ###
| 45,757
| ###
| 23.0
| 23.0
| 0.0 |
2007-Jan-25 Thu
| 4.45
| 4.45
| 4.43
| 4.44
| 69,454
| 308,375
| 37.5
| 37.5
| 0.3 |
2007-Jan-24 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| 34.2
| 34.2
| 0.3 |
2007-Jan-22 Mon
| 4.41
| 4.48
| 4.4
| 4.48
| 24,270
| 107,758
| ###
| ###
| ### |
2007-Jan-19 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 63.9
| 63.9
| 0.3 |
2007-Jan-18 Thu
| ###
| 4.4
| ###
| ###
| 28,287
| ###
| 69.5
| 69.5
| 0.0 |
2007-Jan-17 Wed
| ###
| 4.4
| ###
| ###
| 18,480
| 40,656
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 6,040
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 4.23
| ###
| 4.23
| ###
| 22,943
| 48,524
| 79.2
| 79.2
| 0.0 |
2007-Jan-11 Thu
| 4.2
| 4.24
| 4.2
| 4.23
| 34,329
| ###
| 72.3
| 72.3
| 0.3 |
2007-Jan-10 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 77.3
| 77.3
| ### |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 5,953
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 4.25
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| 4.21
| ###
| 4.21
|
|
| 71.3
| 71.3
| ### |
2006-Dec-22 Fri
| ###
| ###
| 4.27
| 4.27
| 5,243
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 8,270
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 4.25
| 4.25
| 7,585
| ###
| 25.2
| 25.2
| ### |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 21,452
| 0
| 89.7
| 89.7
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 4.52
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 4.5
| 4.52
| 4.5
| 4.52
|
|
| 71.2
| 71.2
| 0.3 |
2006-Dec-07 Thu
| 4.5
| 4.55
| 4.5
| 4.5
|
|
| 68.2
| 68.2
| ### |
|