End of day Prices (full format), 225 Days for (AXA) AXA ASIA PACIFIC HOLDINGS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 29.19 |
| 2006-Oct-19 Thu
| 6.57
| 6.59
| 6.46
| 6.54
| 2,015,621
| 13,151,927
| ###
| ###
| 0.5 |
| 2006-Oct-18 Wed
| 6.47
| 6.56
| 6.47
| 6.55
|
|
| ###
| ###
| 0.5 |
| 2006-Oct-17 Tue
| 6.5
| 6.57
| 6.47
| 6.51
| 1,261,987
| 8,228,155
| 72.5
| 72.5
| ### |
| 2006-Oct-16 Mon
| 6.5
| 6.59
| 6.5
| 6.51
| 1,874,770
| ###
| ###
| ###
| ### |
| 2006-Oct-13 Fri
| 6.58
| ###
| 6.57
| ###
| 709,451
| 2,330,546
| 70.5
| 70.5
| 0.0 |
| 2006-Oct-12 Thu
| 6.72
| 6.78
| 6.45
| 6.52
|
|
| ###
| ###
| 0.5 |
| 2006-Oct-11 Wed
| ###
| ###
| 6.55
| ###
| 2,188,158
| ###
| ###
| ###
| 0.0 |
| 2006-Oct-10 Tue
| 6.56
| ###
| 6.54
| ###
| 1,351,756
| 4,420,242
| 69.5
| 69.5
| 0.0 |
| 2006-Oct-09 Mon
| 6.55
| 6.57
| 6.44
| 6.52
| 1,087,443
| ###
| 29.8
| 29.8
| 0.5 |
| 2006-Oct-06 Fri
| 6.55
| ###
| 6.55
| 6.57
| 1,542,749
| ###
| 66.5
| 66.5
| ### |
| 2006-Oct-05 Thu
| ###
| 6.74
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
| 2006-Oct-04 Wed
| ###
| 6.72
| 6.51
| 6.56
| 3,532,883
| 23,370,021
| 18.0
| 18.0
| 0.5 |
| 2006-Oct-03 Tue
| ###
| 6.7
| 6.5
| ###
| 1,721,545
| ###
| ###
| ###
| 0.0 |
| 2006-Oct-02 Mon
| 6.53
| 6.58
| 6.47
| 6.58
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-29 Fri
| ###
| 6.5
| ###
| 6.5
| 2,291,346
| 7,446,874
| ###
| ###
| 0.5 |
| 2006-Sep-28 Thu
| ###
| 6.41
| ###
| 6.41
| 1,549,687
| 4,966,746
| 69.7
| 69.7
| 0.5 |
| 2006-Sep-27 Wed
| 6.22
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Sep-26 Tue
| 6.22
| 6.23
| ###
| ###
| 1,672,788
| ###
| 29.3
| 29.3
| 0.0 |
| 2006-Sep-25 Mon
| 6.2
| 6.24
| ###
| 6.21
| 1,364,286
| 4,256,572
| ###
| ###
| ### |
| 2006-Sep-22 Fri
| 6.2
| 6.24
| ###
| ###
| 2,050,258
| ###
| 22.8
| 22.8
| 0.0 |
| 2006-Sep-21 Thu
| ###
| 6.28
| ###
| 6.2
| 8,372,452
| ###
| ###
| ###
| 0.4 |
| 2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 2,915,378
| 0
| ###
| ###
| 0.0 |
| 2006-Sep-19 Tue
| 6.46
| 6.51
| ###
| ###
| 1,283,883
| ###
| 18.8
| 18.8
| 0.0 |
| 2006-Sep-18 Mon
| 6.45
| 6.59
| 6.43
| 6.51
|
|
| 76.1
| 76.1
| ### |
| 2006-Sep-15 Fri
| 6.57
| 6.58
| 6.42
| 6.47
| 1,712,953
| ###
| 20.0
| 20.0
| 0.5 |
| 2006-Sep-14 Thu
| 6.51
| 6.58
| 6.47
| 6.58
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-13 Wed
| ###
| 6.45
| ###
| 6.43
| 1,281,958
| ###
| 72.7
| 72.7
| ### |
| 2006-Sep-12 Tue
| ###
| ###
| 6.29
| ###
|
|
| 83.2
| 83.2
| 0.0 |
| 2006-Sep-11 Mon
| 6.45
| 6.45
| 6.28
| ###
|
|
| 29.8
| 29.8
| 0.0 |
| 2006-Sep-08 Fri
| 6.49
| 6.53
| 6.42
| 6.47
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-07 Thu
| 6.5
| 6.57
| 6.45
| 6.55
|
|
| 72.0
| 72.0
| 0.5 |
| 2006-Sep-06 Wed
| ###
| ###
| 6.41
| 6.42
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 1,390,843
| 0
| ###
| ###
| 0.0 |
| 2006-Sep-04 Mon
| ###
| ###
| 6.55
| ###
| 1,118,543
| 3,663,228
| ###
| ###
| 0.0 |
| 2006-Sep-01 Fri
| ###
| ###
| 6.56
| ###
|
|
| 35.0
| 35.0
| 0.0 |
| 2006-Aug-31 Thu
| 6.5
| ###
| 6.46
| 6.55
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-30 Wed
| 6.5
| 6.5
| 6.44
| 6.45
|
|
| ###
| ###
| ### |
| 2006-Aug-29 Tue
| ###
| 6.47
| ###
| 6.45
| 2,201,229
| 7,120,975
| 79.4
| 79.4
| ### |
| 2006-Aug-28 Mon
| ###
| 6.4
| 6.29
| ###
| 1,191,347
| ###
| 26.6
| 26.6
| 0.0 |
| 2006-Aug-25 Fri
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-24 Thu
| ###
| ###
| 6.27
| 6.28
| 4,559,240
| ###
| 4.1
| 4.1
| 0.4 |
| 2006-Aug-23 Wed
| 6.51
| ###
| 6.48
| 6.56
|
|
| 72.6
| 72.6
| 0.5 |
| 2006-Aug-22 Tue
| 6.48
| 6.55
| 6.45
| 6.45
| 4,763,974
| ###
| ###
| ###
| ### |
| 2006-Aug-21 Mon
| ###
| 6.44
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-18 Fri
| ###
| ###
| 6.26
| ###
|
|
| 26.7
| 26.7
| 0.0 |
| 2006-Aug-17 Thu
| 6.46
| 6.48
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
| 2006-Aug-16 Wed
| 6.5
| 6.5
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-15 Tue
| 6.44
| 6.48
| ###
| ###
| 2,434,774
| ###
| ###
| ###
| 0.0 |
| 2006-Aug-14 Mon
| 6.26
| 6.45
| 6.26
| 6.41
| 3,228,323
| ###
| 87.0
| 87.0
| 0.5 |
| 2006-Aug-11 Fri
| ###
| ###
| 6.24
| 6.26
|
|
| 28.2
| 28.2
| 0.4 |
| 2006-Aug-10 Thu
| 6.28
| 6.4
| 6.28
| 6.28
| 2,442,523
| ###
| 68.7
| 68.7
| 0.4 |
| 2006-Aug-09 Wed
| 6.41
| 6.43
| ###
| ###
| 3,878,780
| 12,470,277
| ###
| ###
| 0.0 |
| 2006-Aug-08 Tue
| ###
| 6.45
| ###
| 6.45
| 3,219,377
| ###
| ###
| ###
| ### |
| 2006-Aug-07 Mon
| ###
| 6.43
| ###
| 6.4
| 1,969,320
| ###
| ###
| ###
| 0.5 |
| 2006-Aug-04 Fri
| ###
| ###
| 6.25
| 6.27
| 4,588,647
| 14,339,521
| ###
| ###
| 0.4 |
| 2006-Aug-03 Thu
| 6.5
| 6.53
| 6.24
| 6.4
|
|
| 19.0
| 19.0
| 0.5 |
| 2006-Aug-02 Wed
| 6.44
| 6.46
| ###
| 6.4
| 7,546,925
| ###
| 34.8
| 34.8
| 0.5 |
| 2006-Aug-01 Tue
| ###
| 6.46
| ###
| 6.45
| 4,396,352
| ###
| 86.2
| 86.2
| ### |
| 2006-Jul-31 Mon
| 6.29
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jul-28 Fri
| 6.26
| ###
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
| 2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 2,852,981
| 0
| ###
| ###
| 0.0 |
| 2006-Jul-26 Wed
| 6.21
| 6.23
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
| 2006-Jul-25 Tue
| 6.25
| ###
| 6.2
| 6.24
| 4,391,786
| ###
| 36.0
| 36.0
| 0.4 |
| 2006-Jul-24 Mon
| ###
| 6.2
| 5.88
| ###
|
|
| 94.5
| 94.5
| 0.0 |
| 2006-Jul-21 Fri
| 5.76
| ###
| 5.76
| ###
| 1,657,475
| 4,773,528
| 90.7
| 90.7
| 0.0 |
| 2006-Jul-20 Thu
| 5.89
| ###
| ###
| 5.73
| 3,080,483
| 0
| 13.4
| 13.4
| ### |
| 2006-Jul-19 Wed
| 5.81
| 5.88
| 5.72
| 5.73
| 1,316,384
| 7,635,027
| 25.8
| 25.8
| ### |
| 2006-Jul-18 Tue
| ###
| ###
| 5.8
| 5.8
| 1,375,789
| 3,989,788
| ###
| ###
| 0.4 |
| 2006-Jul-17 Mon
| 5.83
| ###
| 5.75
| ###
| 1,070,659
| 3,078,144
| ###
| ###
| 0.0 |
| 2006-Jul-14 Fri
| 6
| ###
| 5.88
| 5.88
|
|
| 22.9
| 22.9
| 0.4 |
| 2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,848,243
| 0
| ###
| ###
| 0.0 |
| 2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jul-11 Tue
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jul-10 Mon
| ###
| 6.27
| ###
| 6.27
|
|
| 80.3
| 80.3
| 0.4 |
| 2006-Jul-07 Fri
| ###
| 6.23
| ###
| 6.23
|
|
| 70.8
| 70.8
| 0.4 |
| 2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
| 2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,230,049
| 0
| 17.6
| 17.6
| 0.0 |
| 2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,685,422
| 0
| 11.4
| 11.4
| 0.0 |
| 2006-Jul-03 Mon
| 6.28
| ###
| 6.21
| 6.23
| 1,824,687
| 5,665,653
| ###
| ###
| 0.4 |
| 2006-Jun-30 Fri
| ###
| ###
| 6.25
| 6.27
|
|
| 33.7
| 33.7
| 0.4 |
| 2006-Jun-28 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-27 Tue
| 6.24
| 6.27
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
| 2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 1,447,452
| 0
| 84.6
| 84.6
| 0.0 |
| 2006-Jun-23 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
| 2006-Jun-22 Thu
| 6.4
| 6.41
| ###
| 6.27
| 4,625,879
| 14,825,942
| ###
| ###
| 0.4 |
| 2006-Jun-21 Wed
| ###
| 6.24
| ###
| 6.24
| 3,216,988
| ###
| 93.8
| 93.8
| 0.4 |
| 2006-Jun-20 Tue
| 5.83
| ###
| 5.76
| ###
|
|
| 86.5
| 86.5
| 0.0 |
| 2006-Jun-19 Mon
| 5.87
| ###
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
| 2006-Jun-16 Fri
| ###
| ###
| 5.82
| 5.88
|
|
| 26.7
| 26.7
| 0.4 |
| 2006-Jun-15 Thu
| 5.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-14 Wed
| 5.45
| 5.79
| ###
| 5.72
| 3,277,473
| 9,488,284
| 89.9
| 89.9
| 0.4 |
| 2006-Jun-13 Tue
| ###
| ###
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
| 2006-Jun-09 Fri
| 5.85
| 5.89
| 5.73
| 5.76
|
|
| 23.8
| 23.8
| ### |
| 2006-Jun-08 Thu
| ###
| ###
| 5.85
| 5.85
| 1,790,044
| 5,235,878
| ###
| ###
| 0.4 |
| 2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 2,801,184
| 0
| ###
| ###
| 0.0 |
| 2006-Jun-05 Mon
| 6.28
| ###
| 6.25
| ###
| 1,213,372
| 3,791,787
| 77.4
| 77.4
| 0.0 |
| 2006-Jun-02 Fri
| 6.22
| ###
| 6.2
| 6.24
| 2,420,444
| 7,503,376
| ###
| ###
| 0.4 |
| 2006-Jun-01 Thu
| ###
| 6.23
| ###
| ###
| 1,616,920
| ###
| ###
| ###
| 0.0 |
| 2006-May-31 Wed
| ###
| ###
| ###
| ###
| 3,828,874
| 0
| 22.1
| 22.1
| 0.0 |
| 2006-May-30 Tue
| 6.2
| 6.22
| ###
| ###
| 2,387,374
| ###
| 25.9
| 25.9
| 0.0 |
| 2006-May-29 Mon
| ###
| 6.25
| ###
| 6.21
|
|
| 77.3
| 77.3
| ### |
| 2006-May-26 Fri
| ###
| ###
| 6
| ###
|
|
| 19.4
| 19.4
| 0.0 |
| 2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
| 2006-May-24 Wed
| ###
| ###
| ###
| ###
| 10,313,974
| 0
| 70.0
| 70.0
| 0.0 |
| 2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
| 2006-May-22 Mon
| 6.49
| 6.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-19 Fri
| ###
| 6.5
| 6.23
| ###
|
|
| 76.9
| 76.9
| 0.0 |
| 2006-May-18 Thu
| 6.26
| ###
| ###
| ###
| 2,873,486
| 0
| ###
| ###
| 0.0 |
| 2006-May-17 Wed
| 6.56
| ###
| 6.42
| 6.45
| 2,201,377
| 7,066,420
| ###
| ###
| ### |
| 2006-May-16 Tue
| 6.4
| ###
| 6.4
| ###
| 3,498,141
| 11,194,051
| 92.7
| 92.7
| 0.0 |
| 2006-May-15 Mon
| 6.51
| ###
| 6.42
| 6.43
|
|
| 34.7
| 34.7
| ### |
| 2006-May-12 Fri
| 6.75
| 6.75
| ###
| ###
| 810,655
| ###
| ###
| ###
| 0.0 |
| 2006-May-11 Thu
| 6.8
| 6.8
| ###
| 6.74
| 1,209,347
| 4,111,779
| ###
| ###
| ### |
| 2006-May-10 Wed
| ###
| 6.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-09 Tue
| 6.51
| 6.54
| 6.46
| 6.49
| 3,227,680
| 20,979,920
| ###
| ###
| ### |
| 2006-May-08 Mon
| 6.5
| 6.56
| 6.46
| 6.49
|
|
| ###
| ###
| ### |
| 2006-May-05 Fri
| ###
| 6.48
| ###
| 6.42
|
|
| 75.9
| 75.9
| 0.5 |
| 2006-May-04 Thu
| 6.27
| 6.28
| 6.2
| 6.21
| 1,147,751
| ###
| ###
| ###
| ### |
| 2006-May-03 Wed
| ###
| 6.4
| 6.26
| 6.29
|
|
| 21.1
| 21.1
| ### |
| 2006-May-02 Tue
| ###
| 6.42
| 6.26
| ###
| 1,739,757
| 11,030,059
| 37.2
| 37.2
| 0.0 |
| 2006-May-01 Mon
| ###
| 6.48
| ###
| 6.4
| 1,295,750
| ###
| 73.8
| 73.8
| 0.5 |
| 2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 1,601,358
| 0
| ###
| ###
| 0.0 |
| 2006-Apr-27 Thu
| 6.27
| ###
| 6.24
| 6.28
|
|
| 72.4
| 72.4
| 0.4 |
| 2006-Apr-26 Wed
| ###
| 6.24
| ###
| 6.24
| 3,637,677
| 11,349,552
| ###
| ###
| 0.4 |
| 2006-Apr-24 Mon
| 6.24
| 6.25
| ###
| ###
| 1,302,671
| 4,070,846
| 30.3
| 30.3
| 0.0 |
| 2006-Apr-21 Fri
| 6.21
| 6.27
| 6.2
| 6.21
| 1,500,542
| 9,355,879
| ###
| ###
| ### |
| 2006-Apr-20 Thu
| 6.26
| 6.29
| ###
| 6.25
| 1,266,250
| 3,982,356
| ###
| ###
| ### |
| 2006-Apr-19 Wed
| ###
| ###
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
| 2006-Apr-18 Tue
| 6.26
| 6.26
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
| 2006-Apr-13 Thu
| 6.29
| ###
| 6.21
| 6.25
|
|
| 30.5
| 30.5
| ### |
| 2006-Apr-11 Tue
| ###
| ###
| ###
| 6.25
|
|
| 83.7
| 83.7
| ### |
| 2006-Apr-10 Mon
| ###
| ###
| ###
| 6
| 1,127,855
| 0
| ###
| ###
| 0.4 |
| 2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
| 2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
| 2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 4,076,744
| 0
| 82.8
| 82.8
| 0.0 |
| 2006-Apr-04 Tue
| 5.82
| ###
| 5.82
| ###
| 2,889,028
| 8,407,071
| 81.9
| 81.9
| 0.0 |
| 2006-Apr-03 Mon
| 5.72
| 5.81
| 5.72
| 5.81
|
|
| 80.4
| 80.4
| ### |
| 2006-Mar-31 Fri
| 5.79
| 5.8
| 5.7
| 5.8
|
|
| 61.2
| 61.2
| 0.4 |
| 2006-Mar-30 Thu
| 5.81
| 5.84
| 5.75
| 5.81
|
|
| ###
| ###
| ### |
| 2006-Mar-29 Wed
| 5.81
| 5.83
| 5.71
| 5.8
|
|
| 30.3
| 30.3
| 0.4 |
| 2006-Mar-28 Tue
| 5.85
| ###
| 5.82
| 5.84
| 1,777,578
| 5,172,751
| 32.7
| 32.7
| 0.4 |
| 2006-Mar-27 Mon
| ###
| ###
| 5.86
| 5.86
| 2,170,621
| ###
| 17.6
| 17.6
| 0.4 |
| 2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
| 2006-Mar-23 Thu
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
| 2006-Mar-22 Wed
| ###
| ###
| 5.83
| ###
|
|
| 27.6
| 27.6
| 0.0 |
| 2006-Mar-21 Tue
| ###
| ###
| 5.84
| 5.87
| 1,528,776
| 4,464,025
| 27.1
| 27.1
| ### |
| 2006-Mar-20 Mon
| ###
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
| 2006-Mar-17 Fri
| 5.87
| ###
| 5.86
| 5.87
|
|
| 68.2
| 68.2
| ### |
| 2006-Mar-16 Thu
| ###
| ###
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
| 2006-Mar-15 Wed
| 5.81
| 5.82
| 5.79
| 5.8
| 1,662,887
| 9,653,059
| ###
| ###
| 0.4 |
| 2006-Mar-14 Tue
| 5.83
| ###
| 5.8
| 5.8
|
|
| 32.8
| 32.8
| 0.4 |
| 2006-Mar-13 Mon
| 5.8
| 5.83
| 5.78
| 5.83
|
|
| ###
| ###
| ### |
| 2006-Mar-10 Fri
| 5.79
| 5.84
| 5.78
| 5.8
| 1,865,979
| ###
| ###
| ###
| 0.4 |
| 2006-Mar-09 Thu
| 5.72
| 5.87
| 5.72
| 5.84
|
|
| ###
| ###
| 0.4 |
| 2006-Mar-08 Wed
| 5.77
| 5.8
| 5.73
| 5.75
| 5,167,287
| ###
| ###
| ###
| ### |
| 2006-Mar-07 Tue
| 5.86
| 5.86
| 5.78
| 5.8
| 3,806,152
| ###
| ###
| ###
| 0.4 |
| 2006-Mar-06 Mon
| 5.87
| ###
| 5.86
| 5.87
|
|
| 66.9
| 66.9
| ### |
| 2006-Mar-03 Fri
| 5.89
| 6
| 5.81
| ###
|
|
| 79.4
| 79.4
| 0.0 |
| 2006-Mar-02 Thu
| 5.74
| ###
| 5.73
| 5.89
| 4,563,381
| 13,074,086
| ###
| ###
| ### |
| 2006-Mar-01 Wed
| 5.82
| 5.89
| 5.71
| 5.75
|
|
| 30.9
| 30.9
| ### |
| 2006-Feb-28 Tue
| 5.75
| 5.89
| 5.75
| 5.85
| 4,394,772
| 25,577,573
| 78.6
| 78.6
| 0.4 |
| 2006-Feb-27 Mon
| 5.7
| 5.76
| ###
| 5.75
| 7,267,478
| ###
| ###
| ###
| ### |
| 2006-Feb-24 Fri
| 5.55
| ###
| 5.55
| ###
|
|
| 82.8
| 82.8
| 0.0 |
| 2006-Feb-23 Thu
| 5.54
| 5.59
| 5.43
| 5.55
| 3,912,749
| 21,559,246
| ###
| ###
| ### |
| 2006-Feb-22 Wed
| ###
| ###
| 5.47
| 5.48
|
|
| 14.4
| 14.4
| ### |
| 2006-Feb-21 Tue
| 5.45
| ###
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
| 2006-Feb-20 Mon
| ###
| 5.41
| ###
| 5.4
|
|
| 65.2
| 65.2
| 0.4 |
| 2006-Feb-17 Fri
| ###
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-16 Thu
| ###
| ###
| 5.28
| ###
|
|
| 38.0
| 38.0
| 0.0 |
| 2006-Feb-15 Wed
| 5.5
| 5.5
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
| 2006-Feb-14 Tue
| 5.43
| 5.44
| ###
| 5.44
| 1,846,753
| ###
| ###
| ###
| 0.4 |
| 2006-Feb-13 Mon
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-10 Fri
| 5.48
| 5.55
| ###
| 5.4
|
|
| 20.6
| 20.6
| 0.4 |
| 2006-Feb-09 Thu
| ###
| 5.48
| ###
| 5.46
|
|
| 74.1
| 74.1
| ### |
| 2006-Feb-08 Wed
| ###
| 5.44
| ###
| ###
| 1,990,876
| 5,415,182
| 37.5
| 37.5
| 0.0 |
| 2006-Feb-07 Tue
| ###
| 5.44
| ###
| 5.44
|
|
| 82.9
| 82.9
| 0.4 |
| 2006-Feb-06 Mon
| 5.26
| ###
| 5.26
| ###
| 1,728,853
| 4,546,883
| 75.2
| 75.2
| 0.0 |
| 2006-Feb-03 Fri
| ###
| ###
| 5.2
| ###
| 1,391,825
| 3,618,745
| ###
| ###
| 0.0 |
| 2006-Feb-02 Thu
| 5.45
| 5.45
| ###
| ###
| 2,626,721
| ###
| 17.1
| 17.1
| 0.0 |
| 2006-Feb-01 Wed
| 5.5
| 5.5
| 5.41
| 5.46
|
|
| 30.9
| 30.9
| ### |
| 2006-Jan-31 Tue
| 5.49
| 5.49
| 5.4
| 5.45
|
|
| 28.9
| 28.9
| ### |
| 2006-Jan-30 Mon
| 5.42
| 5.53
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
| 2006-Jan-27 Fri
| 5.48
| 5.5
| ###
| ###
| 3,299,246
| 9,072,926
| ###
| ###
| 0.0 |
| 2006-Jan-25 Wed
| 5.2
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 1,621,825
| 0
| 78.4
| 78.4
| 0.0 |
| 2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-20 Fri
| ###
| 5.22
| ###
| ###
| 1,488,059
| ###
| ###
| ###
| 0.0 |
| 2006-Jan-19 Thu
| ###
| 5.25
| ###
| 5.22
| 789,843
| ###
| 68.7
| 68.7
| 0.4 |
| 2006-Jan-18 Wed
| 5.27
| 5.27
| ###
| ###
| 1,449,551
| ###
| 20.7
| 20.7
| 0.0 |
| 2006-Jan-17 Tue
| ###
| 5.29
| ###
| 5.25
| 1,583,143
| ###
| ###
| ###
| 0.4 |
| 2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,297,472
| 0
| 70.6
| 70.6
| 0.0 |
| 2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
| 2006-Jan-12 Thu
| 5.22
| 5.23
| ###
| ###
| 1,986,047
| ###
| 20.5
| 20.5
| 0.0 |
| 2006-Jan-11 Wed
| 5.2
| 5.26
| ###
| 5.22
| 1,710,755
| 4,499,285
| ###
| ###
| 0.4 |
| 2006-Jan-10 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
| 2006-Jan-09 Mon
| 5.2
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
| 2006-Jan-06 Fri
| 5.28
| 5.28
| ###
| ###
| 2,432,770
| ###
| 14.1
| 14.1
| 0.0 |
| 2006-Jan-05 Thu
| 5.23
| 5.29
| ###
| 5.24
| 1,175,975
| 3,110,453
| 73.3
| 73.3
| 0.4 |
| 2006-Jan-04 Wed
| ###
| 5.24
| ###
| 5.21
| 1,088,878
| ###
| 69.0
| 69.0
| 0.4 |
| 2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 711,326
| 0
| ###
| ###
| 0.0 |
| 2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-28 Wed
| ###
| ###
| 5
| ###
| 337,872
| 844,680
| ###
| ###
| 0.0 |
| 2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
| 2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
| 2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 986,185
| 0
| 69.1
| 69.1
| 0.0 |
| 2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-20 Tue
| ###
| ###
| 4.89
| 5
| 968,576
| ###
| 82.2
| 82.2
| 0.4 |
| 2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 742,627
| 0
| ###
| ###
| 0.0 |
| 2005-Dec-16 Fri
| 4.89
| ###
| 4.86
| ###
| 1,780,443
| 4,326,476
| ###
| ###
| 0.0 |
| 2005-Dec-15 Thu
| ###
| ###
| 4.87
| 4.88
|
|
| 19.4
| 19.4
| 0.3 |
| 2005-Dec-14 Wed
| ###
| ###
| 4.87
| ###
| 2,300,077
| 5,600,687
| 19.3
| 19.3
| 0.0 |
| 2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 1,744,387
| 0
| ###
| ###
| 0.0 |
| 2005-Dec-12 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
| 2005-Dec-09 Fri
| 4.82
| ###
| 4.78
| 4.86
| 1,607,543
| 3,842,027
| 76.4
| 76.4
| 0.3 |
| 2005-Dec-08 Thu
| ###
| ###
| 4.85
| 4.87
| 1,421,121
| ###
| 17.3
| 17.3
| 0.3 |
| 2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 1,729,144
| 0
| 28.4
| 28.4
| 0.0 |
| 2005-Dec-06 Tue
| 5
| ###
| ###
| ###
| 2,174,057
| 0
| 29.3
| 29.3
| 0.0 |
| 2005-Dec-05 Mon
| ###
| ###
| ###
| 5
| 1,680,484
| 0
| 80.9
| 80.9
| 0.4 |
| 2005-Dec-02 Fri
| ###
| ###
| 4.89
| ###
| 1,579,257
| 3,861,283
| ###
| ###
| 0.0 |
| 2005-Dec-01 Thu
| ###
| ###
| 4.85
| ###
| 5,304,543
| ###
| 18.0
| 18.0
| 0.0 |
| 2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
| 2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-28 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|