End of day Prices (full format), 9600 Days for (AVU) AVFM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 1.325
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 36,881
| 0
| 76.8
| 76.8
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 1.325
| 1.325
|
|
| 22.8
| 22.8
| 0.1 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 137,451
| 0
| 72.0
| 72.0
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 36,045
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 23,888
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2006-Dec-13 Wed
| 1.29
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 1.27
| 1.27
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| ###
| ###
| 1.27
| 1.27
| 49,621
| ###
| 14.7
| 14.7
| ### |
2006-Dec-07 Thu
| ###
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 1.42
| 1.42
| ###
| 1.41
| 71,144
| ###
| ###
| ###
| ### |
2006-Dec-01 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| 93.4
| 93.4
| ### |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 129,644
| 0
| 82.4
| 82.4
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 23,855
| 0
| 14.3
| 14.3
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 8.3
| 8.3
| ### |
2006-Nov-21 Tue
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 33,150
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 32,171
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 7,250
| 0
| 8.8
| 8.8
| 0.0 |
2006-Nov-13 Mon
| 1.4
| 1.4
| ###
| ###
| 455,826
| 319,078
| 12.8
| 12.8
| 0.0 |
2006-Nov-10 Fri
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 1.45
| 1.45
| 1.44
| 1.44
| 45,343
| 65,520
| 32.5
| 32.5
| 0.1 |
2006-Nov-08 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 79,840
| ###
| ###
| ###
| 0.1 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 1.49
| 1.49
| 1.455
| 1.49
| 61,927
| 91,187
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 1.5
| 1.5
| 1.48
| 1.5
| 40,350
| 60,121
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 1.49
| 1.5
| 1.48
| 1.5
| 338,253
| ###
| 70.5
| 70.5
| 0.1 |
2006-Nov-01 Wed
| ###
| 1.48
| ###
| 1.48
|
|
| 96.3
| 96.3
| 0.1 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 59,971
| 0
| 30.0
| 30.0
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 119,980
| 0
| 92.5
| 92.5
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 248,181
| 0
| 8.8
| 8.8
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| 1.48
| ###
| ###
| 251,828
| 186,352
| 8.0
| 8.0
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-20 Fri
| ###
| 1.25
| ###
| ###
| 134,048
| 83,780
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 26,950
| 0
| 87.0
| 87.0
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 127,822
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 125,427
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 83,646
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 0.925
| ###
| ###
| ###
| 34,621
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 0.955
| ###
| 0.925
| ###
| 57,974
| ###
| 82.2
| 82.2
| 0.0 |
2006-Sep-29 Fri
| ###
| 0.975
| ###
| 0.975
| 258,622
| 126,078
| 90.1
| 90.1
| ### |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Sep-27 Wed
| 0.89
| ###
| 0.89
| 0.925
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.86
| 0.89
| 0.86
| 0.89
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| 92.4
| 92.4
| ### |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-18 Mon
| 0.85
| ###
| 0.85
| 0.86
| 229,751
| 97,644
| ###
| ###
| ### |
2006-Sep-15 Fri
| 0.82
| 0.85
| 0.82
| 0.85
| 105,749
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.75
| 0.82
| 0.75
| 0.82
|
|
| 98.1
| 98.1
| 0.1 |
2006-Sep-13 Wed
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 20.8
| 20.8
| ### |
2006-Sep-12 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Sep-11 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 6,450
| ###
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.77
| 0.77
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 21.4
| 21.4
| 0.1 |
2006-Sep-05 Tue
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 0.78
| 0.78
| 0.76
| 0.78
| 10,885
| 8,381
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 0.78
| 0.79
| 0.78
| 0.78
| 54,580
| 42,845
| 69.1
| 69.1
| 0.1 |
2006-Aug-31 Thu
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| 61.5
| 61.5
| 0.1 |
2006-Aug-30 Wed
| ###
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 20.0
| 20.0
| 0.1 |
2006-Aug-28 Mon
| 0.775
| 0.78
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-25 Fri
| 0.785
| 0.785
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 0.76
| 0.785
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| 0.74
| 0.76
| 0.74
| 0.76
|
|
| 88.2
| 88.2
| 0.1 |
2006-Aug-21 Mon
| ###
| 0.73
| ###
| 0.73
|
|
| 91.5
| 91.5
| 0.1 |
2006-Aug-18 Fri
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 76.2
| 76.2
| ### |
2006-Aug-16 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| 96.8
| 96.8
| ### |
2006-Aug-14 Mon
| 0.71
| 0.71
| ###
| ###
| 137,683
| 48,877
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Aug-10 Thu
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 19.6
| 19.6
| ### |
2006-Aug-09 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 0.775
| 0.775
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-Aug-04 Fri
| 0.745
| 0.775
| 0.745
| 0.775
|
|
| 93.2
| 93.2
| 0.1 |
2006-Aug-03 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 68.1
| 68.1
| 0.1 |
2006-Aug-02 Wed
| 0.72
| 0.725
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Jul-31 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0.73
| 0.73
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 31.2
| 31.2
| 0.1 |
2006-Jul-25 Tue
| 0.73
| 0.745
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 0.78
| 0.78
| 0.685
| 0.75
| 141,946
| 103,975
| ###
| ###
| ### |
2006-Jul-21 Fri
| 0.845
| 0.845
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jul-20 Thu
| 0.83
| 0.83
| 0.825
| 0.825
| 26,540
| ###
| ###
| ###
| 0.1 |
2006-Jul-19 Wed
| 0.83
| 0.83
| 0.825
| 0.825
|
|
| 34.4
| 34.4
| 0.1 |
2006-Jul-18 Tue
| 0.85
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 0.85
| 0.875
| 0.83
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 0.89
| 0.89
| 0.86
| 0.86
|
|
| 11.1
| 11.1
| ### |
2006-Jul-12 Wed
| 0.88
| 0.89
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0.88
| 0.89
| 0.88
| 0.88
| 67,927
| ###
| 72.4
| 72.4
| 0.1 |
2006-Jul-10 Mon
| 0.87
| 0.88
| 0.87
| 0.88
| 5,454
| 4,772
| 77.4
| 77.4
| 0.1 |
2006-Jul-07 Fri
| 0.87
| 0.87
| 0.825
| 0.86
| 35,786
| 30,328
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 60.9
| 60.9
| 0.1 |
2006-Jul-05 Wed
| ###
| 0.89
| ###
| 0.87
| 90,745
| 40,381
| 69.4
| 69.4
| 0.1 |
2006-Jul-04 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 16,175
| 13,748
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 62.0
| 62.0
| 0.1 |
2006-Jun-28 Wed
| 0.86
| 0.88
| 0.86
| 0.88
| 12,956
| 11,271
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 37,044
| 31,857
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 0.88
| 0.88
| 0.83
| 0.83
| 40,057
| 34,248
| 4.5
| 4.5
| ### |
2006-Jun-22 Thu
| 0.84
| 0.84
| 0.83
| 0.83
| 706,980
| 590,328
| ###
| ###
| ### |
2006-Jun-21 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 0.88
| 0.88
| 0.88
| 0.88
| 57,477
| 50,579
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| ###
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 0.8
| 0.8
| 0.76
| 0.76
| 51,548
| ###
| ###
| ###
| 0.1 |
2006-Jun-14 Wed
| ###
| ###
| 0.75
| 0.75
| 62,650
| ###
| 6.6
| 6.6
| ### |
2006-Jun-13 Tue
| 0.85
| 0.85
| 0.83
| 0.845
|
|
| 52.5
| 52.5
| ### |
2006-Jun-09 Fri
| 0.86
| 0.88
| 0.84
| 0.86
| 74,645
| ###
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| 31.6
| 31.6
| ### |
2006-Jun-07 Wed
| 0.88
| ###
| 0.86
| 0.88
| 83,255
| ###
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| ###
| ###
| 0.87
| 0.87
| 89,386
| 38,882
| 9.9
| 9.9
| 0.1 |
2006-Jun-05 Mon
| ###
| 0.925
| ###
| 0.925
|
|
| 77.3
| 77.3
| ### |
2006-Jun-02 Fri
| 0.85
| ###
| 0.85
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2006-Jun-01 Thu
| ###
| 0.85
| ###
| 0.85
| 346,681
| ###
| ###
| ###
| ### |
2006-May-31 Wed
| 0.8
| ###
| 0.785
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-May-30 Tue
| 0.79
| 0.83
| 0.79
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 0.79
| 0.79
| 0.77
| 0.78
| 85,745
| 66,881
| ###
| ###
| 0.1 |
2006-May-26 Fri
| 0.75
| 0.79
| 0.75
| 0.785
| 144,650
| 111,380
| 92.8
| 92.8
| ### |
2006-May-25 Thu
| 0.745
| 0.75
| 0.73
| 0.75
| 71,255
| 52,728
| ###
| ###
| ### |
2006-May-24 Wed
| 0.755
| 0.755
| 0.74
| 0.75
| 168,245
| ###
| 27.3
| 27.3
| ### |
2006-May-23 Tue
| 0.7
| 0.755
| 0.7
| ###
| 21,072
| 15,329
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.7
| 0.71
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2006-May-19 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.71
| 0.71
| ###
| 0.7
| 33,226
| ###
| 32.4
| 32.4
| ### |
2006-May-12 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 0.71
| 0.71
| ###
| ###
| 54,140
| ###
| 13.2
| 13.2
| 0.0 |
2006-May-10 Wed
| 0.7
| 0.71
| ###
| 0.71
| 98,650
| 35,020
| 79.3
| 79.3
| ### |
2006-May-09 Tue
| 0.7
| 0.72
| ###
| 0.71
|
|
| 78.9
| 78.9
| ### |
2006-May-08 Mon
| 0.77
| 0.77
| 0.7
| 0.7
| 89,750
| ###
| ###
| ###
| ### |
2006-May-05 Fri
| ###
| 0.745
| ###
| 0.74
| 374,171
| 139,378
| 97.8
| 97.8
| 0.1 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 145,970
| 0
| 8.7
| 8.7
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 91,780
| 0
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0.72
| 0.73
| ###
| ###
| 490,288
| 178,955
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 0.73
| ###
| 0.73
|
|
| 99.1
| 99.1
| 0.1 |
2006-Apr-28 Fri
| 0.56
| ###
| 0.56
| ###
| 648,129
| 181,476
| 98.0
| 98.0
| 0.0 |
2006-Apr-27 Thu
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.57
| 0.57
| 0.56
| 0.56
| 12,750
| ###
| 19.4
| 19.4
| ### |
2006-Apr-24 Mon
| 0.54
| 0.57
| 0.53
| 0.57
|
|
| 94.3
| 94.3
| ### |
2006-Apr-21 Fri
| 0.56
| 0.56
| 0.54
| 0.54
| 87,950
| 48,372
| 9.5
| 9.5
| 0.0 |
2006-Apr-20 Thu
| 0.56
| 0.57
| 0.55
| 0.55
| 175,750
| 98,420
| ###
| ###
| ### |
2006-Apr-19 Wed
| 0.57
| 0.59
| 0.55
| 0.55
| 230,628
| 131,457
| ###
| ###
| ### |
2006-Apr-18 Tue
| 0.49
| 0.57
| 0.49
| 0.55
| 365,547
| ###
| ###
| ###
| ### |
2006-Apr-13 Thu
| 0.46
| 0.5
| 0.46
| 0.49
|
|
| 96.1
| 96.1
| ### |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| ###
| 0.44
| ###
| 0.44
|
|
| 76.6
| 76.6
| ### |
2006-Apr-06 Thu
| 0.425
| ###
| 0.42
| ###
| 19,359
| ###
| 84.6
| 84.6
| 0.0 |
2006-Apr-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-04 Tue
| 0.47
| 0.47
| 0.45
| 0.45
| 129,350
| ###
| 10.4
| 10.4
| 0.0 |
2006-Apr-03 Mon
| 0.49
| 0.49
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 0.44
| 0.5
| 0.44
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 0.4
| 0.44
| 0.4
| 0.44
|
|
| 96.9
| 96.9
| ### |
2006-Mar-28 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 33,620
| 13,448
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 0.385
| 0.4
| ###
| 0.4
| 227,171
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 0.4
| ###
| ###
| 213,655
| ###
| 8.4
| 8.4
| 0.0 |
2006-Mar-17 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2006-Mar-16 Thu
| 0.4
| ###
| 0.4
| 0.4
| 247,370
| 49,474
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 0.355
| 0.41
| 0.355
| 0.41
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 0.375
| 0.375
| 14,480
| ###
| ###
| ###
| ### |
2006-Mar-10 Fri
| 0.375
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-Mar-09 Thu
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 0.375
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 63,150
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| 0.375
| ###
| 0.375
| ###
| 83,620
| 15,678
| 80.7
| 80.7
| 0.0 |
2006-Mar-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2006-Feb-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 91.0
| 91.0
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Feb-13 Mon
| 0.4
| 0.4
| ###
| 0.4
| 57,150
| ###
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.4
| 0.4
| ###
| ###
| 209,483
| ###
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2006-Feb-01 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 95.3
| 95.3
| 0.0 |
2006-Jan-30 Mon
| 0.385
| 0.4
| ###
| 0.4
|
|
| 94.1
| 94.1
| 0.0 |
2006-Jan-27 Fri
| 0.385
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-23 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2006-Jan-20 Fri
| 0.375
| 0.385
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-18 Wed
| ###
| 0.385
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| 0.385
| 0.385
| ###
| ###
| 79,456
| ###
| 20.1
| 20.1
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 101,344
| 0
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| 0.385
| ###
| ###
| ###
| 140,850
| 0
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.41
| 0.41
| 0.4
| 0.4
| 53,150
| 21,525
| 15.8
| 15.8
| 0.0 |
2006-Jan-09 Mon
| ###
| 0.41
| ###
| 0.41
| 10,350
| 2,121
| 93.0
| 93.0
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 44,650
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.4
| 0.4
| ###
| ###
| 43,150
| ###
| 13.9
| 13.9
| 0.0 |
2006-Jan-04 Wed
| ###
| 0.4
| ###
| 0.4
| 152,850
| 30,570
| 94.7
| 94.7
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0.4
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| 0.41
| ###
| 0.41
|
|
| 91.9
| 91.9
| ### |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 0.375
| 0.375
| 29,185
| 5,472
| ###
| ###
| ### |
2005-Dec-19 Mon
| 0.385
| ###
| ###
| ###
| 125,125
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 221,250
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0.4
| 0.4
| ###
| ###
| 47,528
| ###
| 21.9
| 21.9
| 0.0 |
2005-Dec-09 Fri
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 0.41
| 0.42
| 0.41
| ###
| 164,687
| 68,345
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 71.5
| 71.5
| ### |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2005-Nov-29 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 0.43
| 0.43
| 0.41
| 0.42
| 97,643
| ###
| ###
| ###
| ### |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 87.3
| 87.3
| ### |
2005-Nov-17 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| 0.375
| ###
| 0.375
|
|
| 89.1
| 89.1
| ### |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| 0.355
| ###
| 0.355
| ###
| 279,088
| ###
| 81.5
| 81.5
| 0.0 |
2005-Nov-03 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 0.355
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 253,629
| 0
| 23.5
| 23.5
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 171,183
| 0
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0.385
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 89.8
| 89.8
| ### |
2005-Oct-03 Mon
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.4
| ###
| ###
| 0.4
| 306,944
| 0
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.42
| 0.42
| 0.4
| 0.4
| 402,248
| 164,921
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 0.42
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2005-Sep-23 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| 0.42
| 0.425
| 0.41
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2005-Sep-21 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 13.9
| 13.9
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.43
| ###
| 0.43
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 80.9
| 80.9
| ### |
2005-Sep-07 Wed
| 0.455
| 0.455
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.48
| 0.485
| 0.42
| 0.42
|
|
| 0.7
| 0.7
| ### |
2005-Sep-02 Fri
| 0.45
| 0.48
| 0.45
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 0.445
| 0.45
| 0.44
| 0.44
|
|
| 21.0
| 21.0
| ### |
2005-Aug-31 Wed
| ###
| 0.425
| 0.4
| 0.425
| 88,322
| ###
| 95.4
| 95.4
| ### |
2005-Aug-30 Tue
| ###
| 0.4
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.385
| 0.4
| 0.385
| 0.4
| 87,750
| 34,441
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-22 Mon
| ###
| 0.4
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2005-Aug-19 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 47,250
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Aug-15 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-10 Wed
| 0.385
| ###
| 0.385
| ###
| 74,889
| ###
| 79.1
| 79.1
| 0.0 |
2005-Aug-09 Tue
| 0.385
| ###
| 0.385
| 0.385
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 95.0
| 95.0
| 0.0 |
2005-Aug-02 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| 0.42
| 0.42
| ###
| 0.4
| 105,953
| 22,250
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.42
| 0.425
| ###
| 0.42
| 30,550
| ###
| ###
| ###
| ### |
2005-Jul-27 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2005-Jul-26 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 114,983
| ###
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 166,623
| 0
| 88.8
| 88.8
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 74,155
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2005-Jul-13 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| 5.0
| 5.0
| ### |
2005-Jul-12 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 0.385
| 0.4
| 0.385
| 0.4
| 199,150
| ###
| 92.0
| 92.0
| 0.0 |
2005-Jul-08 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 65,648
| 25,274
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 0.4
| 0.375
| 0.375
|
|
| 3.5
| 3.5
| ### |
2005-Jul-05 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| 0.345
| 312,370
| 0
| 97.0
| 97.0
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2005-Jun-24 Fri
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 114,570
| 0
| 18.3
| 18.3
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 28,675
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| 0.325
| 0.325
|
|
| 12.5
| 12.5
| ### |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 120,657
| 0
| 88.4
| 88.4
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 7,577
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| 0.325
| ###
| 72,483
| 11,778
| 85.7
| 85.7
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.345
| 0.345
| ###
| ###
| 37,051
| ###
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 37,472
| 0
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 67,850
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-07 Thu
| 0.375
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2005-Apr-06 Wed
| 0.375
| ###
| 0.375
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| 0.375
| 0.375
| ###
| ###
| 20,259
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 96.5
| 96.5
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 0.4
| 0.4
| 23,142
| 4,628
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.42
| 0.42
| ###
| ###
| 423,155
| ###
| 18.3
| 18.3
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 49,681
| ###
| 76.4
| 76.4
| ### |
2005-Mar-21 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| 91.4
| 91.4
| ### |
2005-Mar-17 Thu
| 0.45
| 0.47
| 0.45
| 0.47
| 77,825
| ###
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.46
| 0.46
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.46
| 0.5
| 0.46
| 0.49
|
|
| 96.7
| 96.7
| ### |
2005-Mar-11 Fri
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| 22.5
| 22.5
| 0.0 |
2005-Mar-10 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.44
| 0.46
| 0.44
| 0.46
| 233,444
| 105,049
| 93.6
| 93.6
| 0.0 |
2005-Mar-08 Tue
| 0.44
| 0.45
| 0.41
| 0.44
| 80,250
| ###
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.46
| 0.46
| 0.45
| 0.45
| 113,650
| ###
| 15.5
| 15.5
| 0.0 |
2005-Mar-02 Wed
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 17.3
| 17.3
| 0.0 |
2005-Mar-01 Tue
| 0.485
| 0.49
| 0.48
| 0.48
| 26,550
| 12,876
| 27.1
| 27.1
| 0.0 |
2005-Feb-28 Mon
| 0.455
| 0.49
| 0.455
| 0.485
|
|
| 96.1
| 96.1
| 0.0 |
2005-Feb-25 Fri
| 0.485
| 0.485
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 0.49
| 0.49
| 0.485
| 0.485
| 106,523
| 51,929
| 34.1
| 34.1
| 0.0 |
2005-Feb-23 Wed
| 0.48
| 0.52
| 0.48
| ###
| 103,250
| 51,625
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 0.47
| 0.48
| 0.46
| 0.48
| 115,284
| 54,183
| 89.7
| 89.7
| 0.0 |
2005-Feb-21 Mon
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 6.4
| 6.4
| ### |
2005-Feb-17 Thu
| 0.44
| 0.49
| 0.425
| 0.49
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.455
| 0.46
| 0.44
| 0.45
|
|
| 26.1
| 26.1
| 0.0 |
2005-Feb-15 Tue
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 0.51
| 0.51
| 0.455
| 0.455
|
|
| 0.6
| 0.6
| 0.0 |
2005-Feb-10 Thu
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.56
| 0.56
| 0.54
| 0.54
| 91,026
| ###
| 8.4
| 8.4
| 0.0 |
2005-Feb-03 Thu
| 0.56
| 0.56
| 0.55
| 0.56
| 115,474
| 64,088
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.57
| 0.57
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2005-Jan-31 Mon
| 0.59
| 0.59
| 0.56
| 0.57
| 96,750
| ###
| ###
| ###
| ### |
2005-Jan-28 Fri
| ###
| ###
| 0.59
| ###
| 141,723
| ###
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 0.59
| 0.59
| 255,177
| 75,277
| 18.6
| 18.6
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 0.58
| ###
| 263,725
| 76,480
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2005-Jan-21 Fri
| 0.56
| ###
| 0.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 0.55
| 0.56
| 0.52
| 0.56
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| 0.5
| 0.56
|
|
| 0.6
| 0.6
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Jan-17 Mon
| 0.51
| ###
| 0.51
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2005-Jan-14 Fri
| 0.47
| 0.55
| 0.47
| 0.5
| 348,758
| ###
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 0.51
| 0.51
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 0.4
| 0.47
| 0.4
| 0.47
| 1,538,083
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| ###
| 0.41
| ###
| 0.41
| 457,625
| ###
| 95.6
| 95.6
| ### |
2005-Jan-07 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 239,250
| 0
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 0.375
| 0.375
| ###
| ###
| 120,375
| 22,570
| 19.4
| 19.4
| 0.0 |
2005-Jan-04 Tue
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 4,625
| ###
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| 0.375
| ###
| ###
| 369,580
| ###
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 217,045
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2004-Dec-21 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 589,426
| 0
| 3.1
| 3.1
| 0.0 |
2004-Dec-13 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| 0.46
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 849,157
| 0
| 99.0
| 99.0
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 1,172,480
| 0
| 97.4
| 97.4
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,265,284
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 69.1
| 69.1
| 0.0 |
|