End of day Prices (full format), 338 Days for (ASL) AUSDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.301 |
2007-Jul-30 Mon
| 2.56
| ###
| 2.56
| 2.58
| 192,173
| 245,981
| 65.4
| 65.4
| 0.2 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 238,159
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 2.78
| 2.79
| 2.7
| 2.71
| 150,580
| 413,342
| ###
| ###
| ### |
2007-Jul-25 Wed
| 2.8
| 2.81
| 2.72
| 2.78
| 109,959
| ###
| 29.2
| 29.2
| 0.2 |
2007-Jul-24 Tue
| 2.82
| 2.83
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 2.78
| 2.81
| 2.75
| 2.81
|
|
| 76.7
| 76.7
| ### |
2007-Jul-20 Fri
| 2.77
| 2.78
| 2.75
| 2.78
| 39,370
| 108,858
| 63.4
| 63.4
| 0.2 |
2007-Jul-19 Thu
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| 63.5
| 63.5
| ### |
2007-Jul-18 Wed
| 2.78
| 2.78
| 2.72
| 2.75
|
|
| 29.8
| 29.8
| ### |
2007-Jul-17 Tue
| 2.78
| 2.78
| 2.7
| 2.75
|
|
| 27.7
| 27.7
| ### |
2007-Jul-16 Mon
| 2.74
| 2.8
| 2.74
| 2.77
| 233,252
| ###
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| 2.74
| 2.75
| ###
| 2.7
| 75,127
| ###
| ###
| ###
| 0.2 |
2007-Jul-12 Thu
| ###
| 2.74
| ###
| 2.7
| 65,243
| 89,382
| 73.2
| 73.2
| 0.2 |
2007-Jul-11 Wed
| ###
| 2.7
| ###
| ###
| 237,073
| 320,048
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 2.74
| ###
| ###
| 688,027
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| 2.73
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 489,257
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| 38.8
| 38.8
| 0.2 |
2007-Jul-02 Mon
| 2.56
| 2.59
| 2.56
| 2.57
|
|
| 70.0
| 70.0
| ### |
2007-Jun-29 Fri
| ###
| ###
| 2.59
| 2.59
| 81,470
| ###
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| ###
| 2.7
| ###
| ###
| 82,545
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 2.58
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2007-Jun-26 Tue
| 2.7
| 2.72
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| ###
| 2.72
| ###
| ###
| 168,382
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 2.58
| ###
| 2.58
| ###
| 130,880
| ###
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 2.55
| ###
| 2.54
| 2.58
|
|
| 74.5
| 74.5
| 0.2 |
2007-Jun-20 Wed
| ###
| ###
| 2.54
| 2.54
| 81,345
| ###
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 47,486
| 0
| 38.0
| 38.0
| 0.0 |
2007-Jun-18 Mon
| 2.59
| ###
| 2.59
| ###
| 82,424
| ###
| 91.0
| 91.0
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 2.73
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| 2.75
| 2.76
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 2.83
| 2.83
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 2.86
| 2.86
| 2.74
| 2.8
| 97,059
| ###
| ###
| ###
| 0.2 |
2007-Jun-05 Tue
| 2.74
| 2.86
| 2.7
| 2.86
|
|
| 91.7
| 91.7
| 0.2 |
2007-Jun-04 Mon
| 2.74
| 2.75
| ###
| 2.74
|
|
| 66.3
| 66.3
| 0.2 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 141,474
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 2.58
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 2.51
| ###
| 2.5
| 2.58
|
|
| 89.0
| 89.0
| 0.2 |
2007-May-29 Tue
| 2.54
| 2.54
| 2.5
| 2.5
| 134,287
| ###
| 22.0
| 22.0
| 0.2 |
2007-May-28 Mon
| 2.58
| 2.58
| 2.5
| 2.52
| 89,642
| ###
| 20.4
| 20.4
| ### |
2007-May-25 Fri
| 2.56
| ###
| 2.46
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 2.56
| 2.59
|
|
| 40.5
| 40.5
| 0.2 |
2007-May-23 Wed
| ###
| ###
| 2.56
| 2.56
| 106,141
| ###
| ###
| ###
| 0.2 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 2.58
| ###
| 158,842
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| 2.71
| 2.74
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 2.22
| ###
| 2.2
| 557,259
| 618,557
| 79.5
| 79.5
| 0.2 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 270,223
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 26,074
| 0
| 39.3
| 39.3
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 558,886
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 125,579
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 128,848
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 106,472
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 54,348
| 0
| 30.2
| 30.2
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 37,348
| 0
| 80.8
| 80.8
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| 2.22
| ###
| 2.2
| 40,246
| 44,673
| 91.2
| 91.2
| 0.2 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 106,786
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 2.23
| 2.23
| 2.2
| 2.21
|
|
| 28.0
| 28.0
| 0.2 |
2007-Apr-13 Fri
| 2.23
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.25
| 2.27
| ###
| 2.23
| 217,289
| 246,623
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| 89.0
| 89.0
| ### |
2007-Apr-10 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 123,382
| 0
| 66.4
| 66.4
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 2
| ###
| 2
| ###
| 23,640
| 23,640
| 84.2
| 84.2
| 0.0 |
2007-Mar-30 Fri
| 2
| ###
| 2
| 2
| 74,646
| 74,646
| 60.4
| 60.4
| 0.1 |
2007-Mar-29 Thu
| ###
| 2
| ###
| 2
| 458,623
| 458,623
| 72.9
| 72.9
| 0.1 |
2007-Mar-28 Wed
| ###
| ###
| 2
| ###
| 42,144
| 42,144
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Mar-20 Tue
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 231,650
| 0
| 35.8
| 35.8
| 0.0 |
2007-Mar-13 Tue
| ###
| 2
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Mar-12 Mon
| ###
| 2
| ###
| ###
| 40,423
| 40,423
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 70,977
| 0
| 16.6
| 16.6
| 0.0 |
2007-Mar-08 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 2
| ###
| 265,153
| 265,153
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 270,481
| 0
| 36.7
| 36.7
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 1.84
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 206,128
| 0
| 76.3
| 76.3
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 2
| 2
| 150,785
| 150,785
| 11.1
| 11.1
| 0.1 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 341,152
| 0
| 87.4
| 87.4
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 1.955
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2007-Feb-19 Mon
| ###
| 2.26
| ###
| ###
| 289,788
| ###
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 123,623
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 2
| ###
| 2
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2007-Feb-13 Tue
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| 2
| ###
| 1.985
|
|
| 84.3
| 84.3
| ### |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Feb-08 Thu
| 1.885
| ###
| 1.87
| ###
| 85,857
| 80,276
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 1.88
| 1.885
|
|
| 35.7
| 35.7
| 0.1 |
2007-Feb-06 Tue
| 1.89
| ###
| 1.88
| ###
| 73,928
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 33,258
| 0
| 23.9
| 23.9
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 69,871
| 0
| 77.0
| 77.0
| 0.0 |
2007-Jan-31 Wed
| 1.85
| ###
| 1.82
| ###
| 124,344
| 113,153
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 1.83
| 1.85
| 1.8
| 1.85
| 152,555
| ###
| ###
| ###
| 0.1 |
2007-Jan-29 Mon
| ###
| ###
| 1.8
| 1.84
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 35,686
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| 1.925
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 67,448
| 0
| 68.7
| 68.7
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| 1.925
| ###
| 125,678
| ###
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 88,520
| 0
| 18.4
| 18.4
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 92,243
| 0
| 77.5
| 77.5
| 0.0 |
2007-Jan-15 Mon
| 2
| 2
| ###
| ###
| 85,327
| 85,327
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 2
| ###
| ###
| 2
| 1,409,856
| 0
| ###
| ###
| 0.1 |
2007-Jan-11 Thu
| ###
| 2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Jan-10 Wed
| ###
| 1.975
| ###
| ###
| 373,487
| ###
| 91.5
| 91.5
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 1.88
| ###
| 131,781
| 123,874
| 24.5
| 24.5
| 0.0 |
2007-Jan-08 Mon
| 1.84
| ###
| 1.84
| 1.88
|
|
| 87.7
| 87.7
| 0.1 |
2007-Jan-05 Fri
| 1.85
| 1.85
| 1.82
| 1.85
| 65,959
| ###
| 69.0
| 69.0
| 0.1 |
2007-Jan-04 Thu
| 1.845
| 1.85
| ###
| 1.85
| 89,628
| ###
| 77.0
| 77.0
| 0.1 |
2007-Jan-03 Wed
| 1.82
| 1.845
| ###
| 1.845
| 80,726
| ###
| 81.5
| 81.5
| ### |
2007-Jan-02 Tue
| 1.81
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| ###
| 1.82
| ###
| 1.82
| 38,323
| 34,873
| 76.6
| 76.6
| ### |
2006-Dec-28 Thu
| 1.77
| 1.8
| 1.77
| 1.78
| 36,879
| 65,829
| ###
| ###
| 0.1 |
2006-Dec-27 Wed
| 1.79
| 1.79
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Dec-22 Fri
| 1.8
| 1.81
| 1.79
| 1.79
|
|
| 25.9
| 25.9
| 0.1 |
2006-Dec-21 Thu
| 1.785
| 1.8
| 1.785
| 1.8
|
|
| 79.7
| 79.7
| 0.1 |
2006-Dec-20 Wed
| 1.79
| 1.79
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 1.8
| 1.84
| 1.76
| 1.76
| 70,578
| 127,040
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| 1.85
| 1.85
| 1.78
| 1.78
|
|
| 7.6
| 7.6
| 0.1 |
2006-Dec-14 Thu
| 1.78
| 1.845
| 1.78
| 1.825
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 1.75
| 1.79
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.79
| ###
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2006-Dec-11 Mon
| 1.79
| ###
| 1.77
| 1.79
|
|
| 67.3
| 67.3
| 0.1 |
2006-Dec-08 Fri
| 1.76
| ###
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 1.76
| 1.76
| 1.75
| 1.76
| 61,423
| ###
| 68.2
| 68.2
| 0.1 |
2006-Dec-06 Wed
| 1.82
| 1.82
| 1.77
| 1.78
| 67,040
| ###
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 1.87
| 1.87
| 1.83
| 1.83
|
|
| 15.5
| 15.5
| ### |
2006-Dec-04 Mon
| ###
| ###
| 1.85
| 1.89
| 70,551
| 65,259
| 35.8
| 35.8
| ### |
2006-Dec-01 Fri
| ###
| ###
| 1.86
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 1.8
| ###
| 1.8
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Nov-29 Wed
| 1.73
| 1.82
| 1.73
| ###
| 610,025
| ###
| 88.9
| 88.9
| 0.0 |
2006-Nov-28 Tue
| ###
| 1.72
| 1.7
| 1.72
| 288,073
| ###
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| ###
| 1.72
| ###
| ###
| 110,856
| ###
| 80.1
| 80.1
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 327,679
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 1.685
| 1.685
| 1.655
| ###
| 96,651
| ###
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| 1.7
| 1.685
| 1.7
| 29,848
| ###
| ###
| ###
| ### |
2006-Nov-20 Mon
| ###
| 1.7
| ###
| ###
| 39,420
| ###
| 79.9
| 79.9
| 0.0 |
2006-Nov-17 Fri
| ###
| 1.7
| ###
| 1.685
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 1.79
| 1.79
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2006-Nov-15 Wed
| ###
| 1.8
| 1.78
| 1.79
| 218,521
| 391,152
| ###
| ###
| 0.1 |
2006-Nov-14 Tue
| 1.77
| ###
| 1.77
| 1.79
| 171,970
| ###
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 1.76
| 1.78
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.7
| 1.76
| 1.7
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Nov-09 Thu
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.72
| 1.73
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 1.7
| 1.725
| ###
| 1.71
| 111,985
| 96,587
| ###
| ###
| 0.1 |
2006-Nov-06 Mon
| 1.745
| 1.76
| 1.7
| 1.7
|
|
| 13.7
| 13.7
| ### |
2006-Nov-03 Fri
| 1.8
| 1.8
| 1.645
| 1.725
| 355,374
| ###
| 7.0
| 7.0
| ### |
2006-Nov-02 Thu
| 1.8
| ###
| 1.7
| 1.8
| 450,026
| 382,522
| ###
| ###
| 0.1 |
2006-Nov-01 Wed
| 1.7
| 1.8
| 1.7
| 1.8
|
|
| 93.4
| 93.4
| 0.1 |
2006-Oct-31 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 1,207,421
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 1.46
| 1.55
| 1.46
| 1.525
|
|
| ###
| ###
| 0.1 |
2006-Oct-24 Tue
| 1.42
| 1.45
| 1.41
| 1.44
|
|
| 84.5
| 84.5
| 0.1 |
2006-Oct-23 Mon
| 1.41
| ###
| 1.4
| 1.43
| 220,874
| ###
| 81.5
| 81.5
| 0.1 |
2006-Oct-20 Fri
| 1.4
| 1.4
| 1.385
| 1.4
| 49,948
| 69,552
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| ###
| 1.42
| ###
| 1.42
| 155,528
| 110,424
| 90.5
| 90.5
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 1.4
| 1.4
| ###
| 1.4
| 161,048
| ###
| ###
| ###
| ### |
2006-Oct-16 Mon
| 1.4
| 1.41
| 1.385
| 1.41
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 1.42
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 1.4
| 1.43
| 1.4
| 1.425
| 139,189
| 196,952
| 81.6
| 81.6
| ### |
2006-Oct-11 Wed
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 1.4
| 1.41
| 1.4
| 1.4
| 110,648
| ###
| ###
| ###
| ### |
2006-Oct-06 Fri
| 1.4
| 1.41
| ###
| ###
| 65,259
| ###
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 1.42
| 1.42
| ###
| ###
| 173,274
| 123,024
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| 1.45
| 1.42
| 1.42
|
|
| 24.1
| 24.1
| ### |
2006-Oct-03 Tue
| ###
| 1.45
| 1.43
| 1.43
| 29,986
| 43,179
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| 1.445
| 1.45
| ###
| 1.45
|
|
| 66.6
| 66.6
| ### |
2006-Sep-29 Fri
| 1.42
| 1.44
| 1.4
| 1.42
|
|
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| 1.4
| 1.43
| 1.4
| 1.43
|
|
| 82.9
| 82.9
| 0.1 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 28,059
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 1.44
| 1.44
| ###
| 1.42
| 76,741
| 55,253
| 24.0
| 24.0
| ### |
2006-Sep-20 Wed
| 1.41
| 1.44
| 1.41
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Sep-19 Tue
| 1.45
| 1.45
| 1.425
| 1.44
|
|
| 29.6
| 29.6
| 0.1 |
2006-Sep-18 Mon
| 1.445
| 1.445
| 1.44
| 1.445
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 1.4
| 1.45
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| ###
| 1.43
| ###
| 1.42
|
|
| 89.2
| 89.2
| ### |
2006-Sep-13 Wed
| ###
| 1.41
| ###
| 1.4
| 98,145
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| 1.45
| 1.45
| ###
| ###
| 485,427
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| 1.475
| 1.45
| ###
| 192,223
| 281,126
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Sep-07 Thu
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Sep-06 Wed
| 1.46
| 1.48
| 1.4
| 1.43
|
|
| 15.2
| 15.2
| 0.1 |
2006-Sep-05 Tue
| 1.58
| ###
| 1.45
| 1.46
| 589,846
| ###
| 2.8
| 2.8
| 0.1 |
2006-Sep-04 Mon
| 1.57
| ###
| 1.57
| ###
| 246,259
| ###
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 1.58
| 1.58
| 1.54
| 1.57
| 127,689
| ###
| 30.3
| 30.3
| 0.1 |
2006-Aug-31 Thu
| ###
| 1.58
| ###
| 1.575
|
|
| 84.2
| 84.2
| 0.1 |
2006-Aug-30 Wed
| 1.51
| ###
| 1.51
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2006-Aug-29 Tue
| 1.48
| 1.55
| 1.48
| 1.51
| 162,842
| ###
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| 1.53
| 1.53
| 1.48
| 1.48
| 202,057
| ###
| 10.4
| 10.4
| 0.1 |
2006-Aug-25 Fri
| 1.575
| 1.575
| 1.525
| 1.53
| 23,754
| ###
| 8.6
| 8.6
| ### |
2006-Aug-24 Thu
| 1.56
| 1.56
| 1.52
| 1.52
| 89,045
| 137,129
| 14.8
| 14.8
| 0.1 |
2006-Aug-23 Wed
| 1.55
| 1.585
| 1.55
| 1.575
|
|
| ###
| ###
| 0.1 |
2006-Aug-22 Tue
| 1.5
| 1.58
| 1.5
| 1.575
| 625,581
| ###
| 94.6
| 94.6
| 0.1 |
2006-Aug-21 Mon
| 1.48
| 1.49
| 1.475
| 1.485
| 198,372
| 294,086
| ###
| ###
| ### |
2006-Aug-18 Fri
| 1.42
| 1.475
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 1.41
| 1.42
| ###
| ###
| 36,358
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| 37.9
| 37.9
| 0.1 |
2006-Aug-14 Mon
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 1.41
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 1.44
| 1.44
| ###
| 1.4
| 64,180
| ###
| ###
| ###
| ### |
2006-Aug-09 Wed
| 1.46
| 1.47
| 1.43
| 1.45
|
|
| 32.0
| 32.0
| ### |
2006-Aug-08 Tue
| 1.48
| 1.48
| ###
| 1.47
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.48
| 1.49
| 1.47
| 1.47
| 92,575
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| 1.475
| 1.475
| 1.46
| ###
| 54,084
| ###
| 32.1
| 32.1
| 0.0 |
2006-Aug-03 Thu
| 1.48
| 1.48
| 1.47
| 1.475
|
|
| 30.4
| 30.4
| 0.1 |
2006-Aug-02 Wed
| 1.49
| 1.49
| 1.475
| 1.485
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.455
| 1.48
| 1.455
| 1.48
| 321,476
| ###
| 86.7
| 86.7
| 0.1 |
2006-Jul-31 Mon
| ###
| 1.455
| 1.4
| 1.45
| 415,383
| 592,959
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 47,650
| 0
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 103,655
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 56,955
| 0
| 82.6
| 82.6
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 1.28
| ###
| 198,429
| ###
| 7.7
| 7.7
| 0.0 |
2006-Jul-17 Mon
| 1.42
| 1.42
| 1.385
| 1.4
| 91,476
| ###
| 28.5
| 28.5
| ### |
2006-Jul-14 Fri
| 1.41
| 1.42
| ###
| 1.41
|
|
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| 1.41
| 1.44
| 1.41
| 1.44
| 214,623
| ###
| 84.2
| 84.2
| 0.1 |
2006-Jul-11 Tue
| ###
| 1.4
| ###
| 1.4
| 488,652
| 342,056
| 74.8
| 74.8
| ### |
2006-Jul-10 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 72.9
| 72.9
| ### |
2006-Jul-07 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 1.375
| 1.385
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| ###
| ###
| ###
| 1.375
| 821,743
| 0
| ###
| ###
| 0.1 |
2006-Jul-04 Tue
| 1.355
| ###
| 1.355
| ###
| 145,622
| 98,658
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 1.4
| 1.4
| ###
| ###
| 232,720
| ###
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| 1.4
| ###
| ###
| 117,324
| 82,126
| 15.5
| 15.5
| 0.0 |
2006-Jun-27 Tue
| ###
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 1.44
| 1.44
| 1.4
| 1.44
| 136,484
| ###
| 72.7
| 72.7
| 0.1 |
2006-Jun-22 Thu
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2006-Jun-21 Wed
| 1.44
| 1.45
| ###
| 1.44
|
|
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.42
| 1.44
| 1.41
| 1.44
| 38,858
| 55,372
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 1.43
| 1.46
| 1.42
| 1.42
| 131,757
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| 1.4
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Jun-14 Wed
| 1.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| 1.225
| 1.285
|
|
| 22.4
| 22.4
| ### |
2006-Jun-09 Fri
| 1.29
| ###
| 1.29
| ###
| 462,052
| 298,023
| 95.3
| 95.3
| 0.0 |
2006-Jun-08 Thu
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| 17.8
| 17.8
| ### |
2006-Jun-07 Wed
| 1.45
| 1.46
| 1.45
| 1.45
| 43,878
| 63,842
| ###
| ###
| ### |
2006-Jun-06 Tue
| 1.45
| 1.47
| 1.445
| 1.45
|
|
| 76.0
| 76.0
| ### |
2006-Jun-05 Mon
| 1.44
| 1.445
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 1.455
| 1.5
| 1.455
| ###
| 35,874
| ###
| 88.9
| 88.9
| 0.0 |
2006-Jun-01 Thu
| 1.51
| 1.51
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| 1.51
| 1.52
| ###
| 1.52
| 106,949
| 81,281
| ###
| ###
| 0.1 |
2006-May-30 Tue
| 1.52
| 1.545
| 1.52
| 1.53
| 138,859
| ###
| ###
| ###
| ### |
2006-May-29 Mon
| 1.49
| 1.53
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-May-26 Fri
| 1.45
| 1.47
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-May-25 Thu
| 1.475
| 1.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 1.46
| 1.51
| 1.455
| 1.475
|
|
| 70.6
| 70.6
| 0.1 |
2006-May-23 Tue
| ###
| 1.445
| ###
| 1.43
| 846,427
| 611,543
| ###
| ###
| 0.1 |
2006-May-22 Mon
| 1.55
| 1.55
| ###
| 1.45
|
|
| 17.8
| 17.8
| ### |
2006-May-19 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-May-16 Tue
| ###
| 1.7
| 1.56
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-May-15 Mon
| 1.75
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 1.81
| 1.81
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-May-11 Thu
| 1.8
| ###
| 1.8
| ###
| 192,188
| ###
| 73.8
| 73.8
| 0.0 |
2006-May-10 Wed
| 1.79
| 1.85
| 1.77
| 1.81
|
|
| 76.5
| 76.5
| ### |
2006-May-09 Tue
| 1.75
| 1.78
| 1.745
| 1.77
| 342,921
| ###
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| 1.75
| 1.685
| 1.75
| 277,670
| ###
| ###
| ###
| 0.1 |
2006-May-05 Fri
| ###
| 1.71
| ###
| ###
| 232,074
| 198,423
| 64.0
| 64.0
| 0.0 |
2006-May-04 Thu
| 1.58
| ###
| 1.56
| ###
| 451,087
| 351,847
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 674,584
| 0
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-May-01 Mon
| 1.75
| 1.75
| 1.655
| ###
| 485,041
| 825,782
| 5.4
| 5.4
| 0.0 |
2006-Apr-28 Fri
| 1.72
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Apr-27 Thu
| 1.71
| 1.74
| 1.655
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Apr-26 Wed
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 19.9
| 19.9
| 0.1 |
2006-Apr-24 Mon
| 1.78
| 1.78
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 1.87
| 1.87
| 1.8
| 1.8
|
|
| 8.7
| 8.7
| 0.1 |
2006-Apr-20 Thu
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 1.84
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 1.76
| 1.84
| 1.76
| 1.8
|
|
| 83.2
| 83.2
| 0.1 |
2006-Apr-13 Thu
| 1.79
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Apr-11 Tue
| 1.785
| 1.8
| 1.7
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2006-Apr-10 Mon
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Apr-07 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Apr-06 Thu
| 1.59
| 1.59
| ###
| ###
| 371,342
| ###
| 19.9
| 19.9
| 0.0 |
2006-Apr-05 Wed
| 1.57
| 1.58
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Apr-04 Tue
| 1.59
| 1.59
| 1.545
| 1.55
| 180,442
| 282,842
| 18.3
| 18.3
| ### |
2006-Apr-03 Mon
| 1.575
| 1.59
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| 1.58
| 1.58
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 1.585
| 1.585
| 1.545
| 1.56
| 543,275
| 850,225
| 21.5
| 21.5
| ### |
2006-Mar-29 Wed
| 1.445
| 1.55
| 1.445
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 1.45
| 1.47
| ###
| 1.44
| 737,256
| 541,883
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 1.59
| 1.59
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| ###
| ###
| 1.57
| 1.585
|
|
| ###
| ###
| ### |
|