End of day Prices (full format), 300 Days for (APD) APN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-May-08 Thu
| 1
| ###
| ###
| ###
| 209,029
| 0
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 224,025
| 0
| 27.5
| 27.5
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 1
| ###
| 1
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 1
| 1
| 1,756,956
| 878,478
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 1.025
| ###
| 587,478
| 301,082
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2008-Apr-22 Tue
| 1.075
| ###
| ###
| ###
| 68,151
| 0
| 14.2
| 14.2
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2008-Apr-18 Fri
| 1.075
| ###
| 1.055
| 1.055
|
|
| 21.6
| 21.6
| 0.1 |
2008-Apr-17 Thu
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2008-Apr-15 Tue
| 1.2
| 1.2
| ###
| ###
| 75,284
| 45,170
| 4.1
| 4.1
| 0.0 |
2008-Apr-14 Mon
| 1.025
| 1.22
| 1.025
| 1.2
| 177,120
| ###
| ###
| ###
| 0.1 |
2008-Apr-11 Fri
| ###
| ###
| 1
| ###
| 246,357
| 123,178
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| 1.055
| 1.055
| ###
| ###
| 343,057
| ###
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 290,279
| 0
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 197,757
| 0
| 70.4
| 70.4
| 0.0 |
2008-Apr-04 Fri
| ###
| 0.88
| 0.8
| 0.88
| 109,856
| 92,279
| ###
| ###
| 0.1 |
2008-Apr-03 Thu
| ###
| ###
| 0.72
| 0.84
| 1,134,074
| ###
| ###
| ###
| ### |
2008-Apr-02 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 0.88
| 0.88
| 231,322
| 101,781
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 0.8
| ###
| 0.8
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2008-Mar-28 Fri
| 0.8
| 0.8
| 0.79
| 0.8
| 1,190,487
| ###
| ###
| ###
| 0.1 |
2008-Mar-27 Thu
| ###
| ###
| 0.78
| 0.79
| 52,874
| 20,620
| 17.8
| 17.8
| ### |
2008-Mar-26 Wed
| 0.83
| 0.83
| 0.79
| 0.81
|
|
| 14.6
| 14.6
| 0.1 |
2008-Mar-25 Tue
| 0.86
| ###
| 0.8
| 0.83
|
|
| 15.7
| 15.7
| ### |
2008-Mar-20 Thu
| 0.875
| 0.875
| ###
| ###
| 138,220
| 60,471
| 34.0
| 34.0
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 0.855
| 0.89
| 305,374
| 130,547
| 20.7
| 20.7
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 149,088
| 0
| 11.6
| 11.6
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 181,323
| 0
| 93.9
| 93.9
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 0.8
| ###
| 181,557
| 72,622
| 45.2
| 45.2
| 0.0 |
2008-Mar-07 Fri
| ###
| 0.955
| ###
| ###
| 113,150
| 54,029
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 330,171
| 0
| 89.0
| 89.0
| 0.0 |
2008-Mar-05 Wed
| 0.985
| 0.985
| ###
| ###
| 108,885
| 53,625
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 1
| 1
| 0.975
| ###
| 1,144,343
| ###
| 40.1
| 40.1
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 1
| 1
|
|
| 36.1
| 36.1
| ### |
2008-Feb-29 Fri
| ###
| ###
| 0.955
| 1
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| ###
| 1.2
| ###
| ###
| 345,926
| 207,555
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| 1.2
| ###
| ###
| 765,625
| 459,375
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| 20.7
| 20.7
| 0.1 |
2008-Feb-22 Fri
| 1.25
| 1.28
| 1.2
| 1.23
| 210,242
| ###
| 20.1
| 20.1
| 0.1 |
2008-Feb-21 Thu
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2008-Feb-20 Wed
| 1.25
| 1.26
| 1.21
| 1.25
|
|
| 75.2
| 75.2
| ### |
2008-Feb-19 Tue
| 1.21
| 1.25
| 1.2
| 1.25
| 46,571
| 57,049
| 86.7
| 86.7
| ### |
2008-Feb-18 Mon
| 1.21
| 1.245
| 1.21
| 1.21
|
|
| 74.6
| 74.6
| ### |
2008-Feb-15 Fri
| 1.21
| ###
| 1.21
| 1.25
|
|
| 87.8
| 87.8
| ### |
2008-Feb-14 Thu
| 1.26
| ###
| 1.21
| 1.21
| 102,842
| ###
| ###
| ###
| ### |
2008-Feb-13 Wed
| ###
| ###
| 1.26
| 1.26
| 17,951
| ###
| 20.8
| 20.8
| ### |
2008-Feb-12 Tue
| ###
| 1.42
| 1.21
| ###
| 275,057
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 1.485
| 1.485
| 1.4
| 1.42
| 88,728
| ###
| 16.7
| 16.7
| ### |
2008-Feb-08 Fri
| 1.4
| 1.49
| 1.4
| 1.49
| 158,828
| ###
| 93.8
| 93.8
| ### |
2008-Feb-07 Thu
| 1.45
| 1.47
| 1.45
| 1.47
| 49,953
| ###
| ###
| ###
| ### |
2008-Feb-06 Wed
| 1.485
| 1.5
| 1.47
| 1.48
|
|
| 41.4
| 41.4
| 0.1 |
2008-Feb-05 Tue
| 1.52
| 1.52
| 1.47
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Feb-04 Mon
| 1.52
| 1.54
| 1.52
| 1.52
|
|
| 70.4
| 70.4
| 0.1 |
2008-Feb-01 Fri
| 1.55
| ###
| 1.54
| 1.55
| 278,045
| ###
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| ###
| 1.5
| 1.5
|
|
| 6.1
| 6.1
| 0.1 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| 1.7
| ###
| 1.7
| 41,650
| ###
| 88.6
| 88.6
| ### |
2008-Jan-25 Fri
| 1.59
| 1.7
| 1.59
| 1.7
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 1.52
| ###
| 1.5
| ###
| 110,050
| ###
| 93.3
| 93.3
| 0.0 |
2008-Jan-23 Wed
| 1.73
| 1.73
| ###
| ###
| 193,484
| ###
| 24.3
| 24.3
| 0.0 |
2008-Jan-22 Tue
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| ###
| 1.8
| ###
| ###
| 33,653
| 30,287
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Jan-16 Wed
| 1.8
| 1.8
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2008-Jan-15 Tue
| ###
| 1.7
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2008-Jan-14 Mon
| 1.89
| 1.89
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jan-11 Fri
| ###
| ###
| 1.85
| 1.89
| 28,250
| ###
| ###
| ###
| ### |
2008-Jan-10 Thu
| 2
| 2
| 1.86
| ###
| 604,471
| 1,166,629
| 8.1
| 8.1
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 2
| 2
| 54,129
| 54,129
| ###
| ###
| 0.1 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 7,671
| 0
| 30.2
| 30.2
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| 2
| 62,850
| 0
| 10.0
| 10.0
| 0.1 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 23,549
| 0
| 10.0
| 10.0
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 2.4
| ###
| 2.4
| 29,650
| 35,580
| 90.3
| 90.3
| ### |
2007-Dec-28 Fri
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 2
| ###
| 86,375
| 86,375
| 18.7
| 18.7
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 40,026
| 0
| 2.8
| 2.8
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 121,280
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 2.4
| 2.4
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 2.51
| 2.51
| 2.5
| 2.5
| 8,984
| ###
| 63.7
| 63.7
| 0.2 |
2007-Dec-14 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| 15.9
| 15.9
| 0.2 |
2007-Dec-13 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Dec-11 Tue
| ###
| 2.7
| ###
| 2.7
| 17,852
| ###
| 82.5
| 82.5
| 0.2 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 88,350
| 0
| 37.0
| 37.0
| 0.0 |
2007-Dec-07 Fri
| ###
| 2.78
| ###
| 2.78
|
|
| 92.3
| 92.3
| 0.2 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 56,620
| 0
| 26.9
| 26.9
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Dec-03 Mon
| 2.76
| 2.79
| 2.76
| 2.76
|
|
| 69.9
| 69.9
| 0.2 |
2007-Nov-30 Fri
| 2.76
| 2.78
| 2.76
| 2.76
|
|
| 60.5
| 60.5
| 0.2 |
2007-Nov-29 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 184
| ###
| ###
| ###
| 0.2 |
2007-Nov-28 Wed
| 2.85
| 2.85
| 2.76
| 2.76
| 755,353
| ###
| ###
| ###
| 0.2 |
2007-Nov-27 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| 2.85
| ###
| 22,640
| ###
| 72.2
| 72.2
| 0.0 |
2007-Nov-23 Fri
| 2.86
| ###
| 2.86
| ###
| 922,886
| 1,319,726
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| 44.6
| 44.6
| 0.2 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 18,859
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 2.85
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 2.82
| ###
| 2.8
| 2.85
| 75,049
| ###
| ###
| ###
| ### |
2007-Nov-15 Thu
| 2.81
| 2.85
| 2.8
| 2.8
|
|
| 36.9
| 36.9
| 0.2 |
2007-Nov-14 Wed
| 2.85
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 2.85
| 2.85
| 2.8
| 2.85
|
|
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| 2.86
| 2.87
| 2.85
| 2.86
| 177,754
| 508,376
| ###
| ###
| 0.2 |
2007-Nov-09 Fri
| ###
| ###
| 2.85
| 2.85
| 39,454
| 56,221
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| ###
| 2.8
| 2.8
| 73,183
| 102,456
| ###
| ###
| 0.2 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Nov-06 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 2.86
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Nov-02 Fri
| 2.85
| 2.86
| 2.85
| 2.85
|
|
| 61.3
| 61.3
| ### |
2007-Nov-01 Thu
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 2.88
| ###
| 2.81
| ###
| 50,741
| ###
| 80.0
| 80.0
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 2.8
| 2.8
|
|
| 5.9
| 5.9
| 0.2 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 3
| ###
| 39,178
| ###
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 476
| 0
| 72.7
| 72.7
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 38,159
| 0
| 79.4
| 79.4
| 0.0 |
2007-Oct-16 Tue
| 3
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2007-Oct-15 Mon
| ###
| 3
| ###
| 3
|
|
| 90.4
| 90.4
| 0.2 |
2007-Oct-12 Fri
| ###
| 3
| 2.81
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 40,158
| 0
| 25.8
| 25.8
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Oct-08 Mon
| ###
| ###
| 3
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 570
| 0
| 65.0
| 65.0
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| 3
| 34,841
| 0
| ###
| ###
| 0.2 |
2007-Oct-02 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 3
| 3
| 3
| 3
| 195,757
| 587,271
| ###
| ###
| 0.2 |
2007-Sep-28 Fri
| ###
| 3
| ###
| 3
| 98,029
| 147,043
| 68.3
| 68.3
| 0.2 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 17,578
| 0
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 3
| 3
| 2.85
| ###
| 53,572
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 3
| ###
| 3
| 3
|
|
| 64.4
| 64.4
| 0.2 |
2007-Sep-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 45,323
| 0
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 57,657
| 0
| 85.5
| 85.5
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Sep-17 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 3
| ###
| 3
| ###
| 10,726
| 16,089
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| 3
| ###
| 3
| 7,281
| 10,921
| 89.4
| 89.4
| 0.2 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 136,744
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Sep-06 Thu
| 3
| 3
| 3
| 3
| 26,824
| 80,472
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 824
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| 3.2
| 3.2
| ###
| ###
| 15,621
| ###
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| 3
| 34,778
| 0
| 9.6
| 9.6
| 0.2 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 3
| ###
| 2.86
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2007-Aug-21 Tue
| 2.88
| 3
| 2.88
| 3
| 244,545
| ###
| 89.7
| 89.7
| 0.2 |
2007-Aug-20 Mon
| ###
| 2.89
| ###
| 2.89
| 10,157
| 14,676
| 92.3
| 92.3
| ### |
2007-Aug-17 Fri
| 2.79
| 2.79
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Aug-16 Thu
| 2.75
| 2.75
| ###
| 2.75
|
|
| 78.7
| 78.7
| ### |
2007-Aug-15 Wed
| 2.7
| 2.75
| 2.7
| 2.7
| 33,552
| 91,429
| ###
| ###
| 0.2 |
2007-Aug-14 Tue
| 2.7
| 2.8
| ###
| 2.8
| 49,740
| ###
| 93.6
| 93.6
| 0.2 |
2007-Aug-13 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Aug-10 Fri
| 2.81
| 2.81
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 2.81
| ###
| 2.8
| ###
| 26,971
| 37,759
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 2,185,587
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 2.85
| ###
| 128,243
| 182,746
| 43.7
| 43.7
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 171
| 0
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| 3
| 3
| ###
| ###
| 22,850
| 34,275
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| 3
| ###
| 3
| 36,022
| ###
| ###
| ###
| 0.2 |
2007-Jul-31 Tue
| ###
| ###
| 2.85
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2007-Jul-30 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 653
| ###
| ###
| ###
| ### |
2007-Jul-27 Fri
| 3
| 3
| ###
| 3
| 58,575
| ###
| ###
| ###
| 0.2 |
2007-Jul-26 Thu
| 3
| ###
| 3
| 3
| 18,550
| 27,825
| 75.5
| 75.5
| 0.2 |
2007-Jul-25 Wed
| 3
| 3
| 3
| 3
|
|
| 66.5
| 66.5
| 0.2 |
2007-Jul-24 Tue
| ###
| ###
| 3
| ###
| 66,983
| 100,474
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 21,083
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,054
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 30,853
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 15,176
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 113,224
| 0
| 18.1
| 18.1
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 30,585
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Jul-04 Wed
| ###
| 3.23
| ###
| 3.2
| 163,273
| 263,685
| ###
| ###
| 0.2 |
2007-Jul-03 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2007-Jun-29 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 59.7
| 59.7
| ### |
2007-Jun-28 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Jun-27 Wed
| ###
| 3.24
| ###
| ###
| 37,421
| 60,622
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 3
| ###
| 60,648
| 90,972
| 67.2
| 67.2
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 53,346
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Jun-15 Fri
| 3
| 3
| ###
| ###
| 286,883
| 430,324
| 22.0
| 22.0
| 0.0 |
2007-Jun-14 Thu
| 3
| 3
| ###
| ###
| 416,241
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-Jun-04 Mon
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 30.9
| 30.9
| 0.2 |
2007-Jun-01 Fri
| ###
| 3.23
| ###
| 3.2
| 447,885
| ###
| ###
| ###
| 0.2 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 160,279
| 0
| 27.1
| 27.1
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 18,044
| 0
| 42.7
| 42.7
| 0.0 |
2007-May-25 Fri
| ###
| 3.2
| ###
| ###
| 22,683
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2007-May-23 Wed
| 3.26
| 3.26
| ###
| ###
| 299,471
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 3.25
| ###
| 3.25
| 114,884
| 186,686
| 84.0
| 84.0
| 0.2 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 210,851
| 0
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2007-May-16 Wed
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-May-15 Tue
| 3.46
| 3.46
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-May-14 Mon
| 3.55
| 3.55
| 3.42
| 3.42
|
|
| 9.7
| 9.7
| 0.2 |
2007-May-11 Fri
| 3.45
| 3.45
| 3.4
| 3.42
| 13,973
| 47,857
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 3.5
| 3.53
| 3.45
| 3.45
| 32,358
| 112,929
| 21.5
| 21.5
| ### |
2007-May-09 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 66.6
| 66.6
| 0.3 |
2007-May-08 Tue
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-May-07 Mon
| 3.53
| 3.54
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-May-04 Fri
| 3.52
| 3.53
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 3.52
| ###
| 3.5
| 3.5
| 35,429
| ###
| 28.8
| 28.8
| 0.3 |
2007-May-02 Wed
| ###
| ###
| 3.5
| 3.5
| 105,050
| ###
| 11.9
| 11.9
| 0.3 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 2,171
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 3.48
| ###
| 3.48
| ###
| 30,942
| ###
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 3.45
| 3.49
| 3.45
| 3.49
| 102,881
| ###
| 79.1
| 79.1
| ### |
2007-Apr-26 Thu
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 26.6
| 26.6
| ### |
2007-Apr-24 Tue
| 3.45
| 3.5
| 3.45
| 3.5
| 4,542
| 15,783
| 80.5
| 80.5
| 0.3 |
2007-Apr-23 Mon
| 3.48
| 3.5
| 3.48
| 3.48
|
|
| 69.8
| 69.8
| 0.2 |
2007-Apr-20 Fri
| 3.48
| 3.48
| 3.45
| 3.45
| 17,475
| 60,550
| 27.5
| 27.5
| ### |
2007-Apr-19 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 76.6
| 76.6
| 0.2 |
2007-Apr-18 Wed
| 3.45
| 3.48
| 3.45
| 3.48
| 133,772
| ###
| 73.2
| 73.2
| 0.2 |
2007-Apr-17 Tue
| 3.5
| 3.5
| 3.4
| 3.48
|
|
| 42.9
| 42.9
| 0.2 |
2007-Apr-16 Mon
| 3.4
| 3.48
| 3.4
| 3.48
|
|
| 83.2
| 83.2
| 0.2 |
2007-Apr-13 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 3,454
| 11,743
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Apr-11 Wed
| 3.5
| 3.5
| 3.4
| 3.4
| 3,487
| ###
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 1,245
| 4,357
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 19.4
| 19.4
| 0.3 |
2007-Apr-04 Wed
| 3.55
| 3.55
| 3.5
| 3.5
| 185,924
| 655,382
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| 3.56
| 3.58
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| 3.55
| 3.58
| 3.55
| 3.55
| 16,756
| ###
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| 3.45
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Mar-29 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 62.7
| 62.7
| ### |
2007-Mar-28 Wed
| 3.52
| 3.55
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| 3.45
| 3.52
| 3.45
| 3.52
|
|
| 83.1
| 83.1
| ### |
2007-Mar-26 Mon
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Mar-23 Fri
| 3.4
| 3.45
| ###
| 3.4
| 70,185
| ###
| ###
| ###
| 0.2 |
2007-Mar-22 Thu
| 3.45
| 3.45
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2007-Mar-20 Tue
| 3.28
| ###
| 3.28
| ###
| 15,023
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 3.26
| 3.28
| 3.26
| 3.28
| 35,922
| ###
| 72.9
| 72.9
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 201,022
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 12,328
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 3.28
| ###
| 3.28
| ###
| 63,327
| 103,856
| 87.8
| 87.8
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| 3.29
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Mar-09 Fri
| 3.41
| 3.45
| 3.28
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Mar-08 Thu
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| 3.45
| 3.45
| 3.4
| 3.4
| 54,070
| 185,189
| 15.9
| 15.9
| 0.2 |
2007-Mar-05 Mon
| 3.53
| 3.55
| 3.42
| 3.44
| 457,543
| ###
| 39.0
| 39.0
| 0.2 |
2007-Mar-02 Fri
| 3.59
| 3.59
| 3.51
| 3.51
|
|
| 18.6
| 18.6
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|