End of day Prices (full format), 450 Days for (AZA) ANZON AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Nov-26 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-20 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-18 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-12 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-04 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-30 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-28 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-27 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-24 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-23 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-22 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-21 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-20 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-17 Fri
| 0.475
| 0.475
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.55
| 0.585
| 0.525
| ###
| 181,950
| 100,982
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| 0.58
| 92,475
| 0
| ###
| ###
| ### |
2008-Oct-14 Tue
| 0.47
| 0.54
| 0.47
| ###
| 56,549
| 28,557
| 83.9
| 83.9
| 0.0 |
2008-Oct-13 Mon
| 0.52
| 0.52
| 0.4
| 0.46
| 125,649
| ###
| 4.9
| 4.9
| 0.0 |
2008-Oct-10 Fri
| 0.645
| ###
| 0.645
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2008-Oct-09 Thu
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2008-Oct-08 Wed
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2008-Oct-07 Tue
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2008-Oct-06 Mon
| 0.74
| 0.76
| 0.725
| 0.755
|
|
| 93.2
| 93.2
| ### |
2008-Oct-03 Fri
| 0.76
| 0.76
| 0.75
| 0.76
| 136,588
| 103,123
| ###
| ###
| 0.1 |
2008-Oct-02 Thu
| 0.785
| 0.81
| 0.77
| 0.8
| 541,759
| 427,989
| ###
| ###
| 0.1 |
2008-Oct-01 Wed
| 0.8
| 0.825
| 0.8
| 0.82
|
|
| 84.0
| 84.0
| 0.1 |
2008-Sep-30 Tue
| ###
| 0.825
| 0.74
| 0.8
|
|
| 28.1
| 28.1
| 0.1 |
2008-Sep-29 Mon
| 0.86
| 0.87
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| ###
| 0.855
| 0.855
|
|
| 13.8
| 13.8
| ### |
2008-Sep-25 Thu
| 0.86
| ###
| 0.86
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 0.875
| 0.845
| 0.855
| 435,070
| ###
| ###
| ###
| ### |
2008-Sep-22 Mon
| 0.83
| ###
| 0.83
| 0.85
| 262,571
| ###
| 84.6
| 84.6
| ### |
2008-Sep-19 Fri
| 0.78
| 0.83
| 0.755
| ###
| 1,178,588
| ###
| 74.7
| 74.7
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| 0.75
| 515,782
| 0
| ###
| ###
| ### |
2008-Sep-17 Wed
| 0.84
| 0.84
| 0.75
| 0.78
| 352,078
| ###
| ###
| ###
| 0.1 |
2008-Sep-16 Tue
| 0.85
| ###
| 0.845
| 0.87
| 145,158
| 61,329
| 80.6
| 80.6
| 0.1 |
2008-Sep-15 Mon
| ###
| ###
| 0.89
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2008-Sep-12 Fri
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 0.945
| ###
| ###
| 1,175,686
| ###
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2008-Sep-05 Fri
| ###
| 0.925
| ###
| 0.925
| 555,649
| 256,987
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| 0.945
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Sep-03 Wed
| 0.955
| 0.955
| ###
| ###
| 1,055,546
| 504,023
| 29.3
| 29.3
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 0.955
| 285,541
| 0
| ###
| ###
| 0.1 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Aug-29 Fri
| 0.925
| ###
| ###
| ###
| 3,188,886
| 0
| 86.7
| 86.7
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| 0.925
| 3,700,480
| 0
| 86.5
| 86.5
| ### |
2008-Aug-27 Wed
| 0.875
| 0.885
| 0.855
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Aug-26 Tue
| 0.88
| 0.88
| 0.87
| 0.88
| 67,185
| 58,786
| 65.4
| 65.4
| 0.1 |
2008-Aug-25 Mon
| 0.82
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 0.82
| 0.86
| 0.82
| 0.82
| 3,195,850
| ###
| ###
| ###
| 0.1 |
2008-Aug-21 Thu
| 0.84
| 0.855
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Aug-20 Wed
| 0.85
| 0.875
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| ###
| 0.85
| 0.875
| 1,729,875
| ###
| ###
| ###
| 0.1 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 544,486
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 300,473
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 324,653
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 1
| 1
| ###
| ###
| 325,548
| 162,774
| 22.4
| 22.4
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 1
| 396,949
| 0
| 9.4
| 9.4
| ### |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 427,847
| 0
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 1.085
| 1.085
| 0.975
| ###
| 437,621
| 450,749
| 26.9
| 26.9
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 1.125
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 277,943
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 308,241
| 0
| 21.3
| 21.3
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 1.145
| 1.145
| 221,377
| ###
| 32.7
| 32.7
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2008-Jul-24 Thu
| 1.21
| 1.22
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 1.21
| 1.22
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 1.21
| 1.22
| ###
| 1.2
| 185,688
| ###
| 25.1
| 25.1
| 0.1 |
2008-Jul-18 Fri
| 1.24
| 1.24
| ###
| 1.21
| 264,881
| 164,226
| 26.6
| 26.6
| ### |
2008-Jul-17 Thu
| 1.24
| 1.255
| 1.23
| 1.245
| 381,455
| 473,957
| 70.9
| 70.9
| 0.1 |
2008-Jul-16 Wed
| 1.25
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 1.24
| 1.26
| 1.225
| 1.25
| 227,175
| ###
| 83.6
| 83.6
| ### |
2008-Jul-14 Mon
| 1.25
| 1.255
| 1.21
| 1.24
| 475,947
| ###
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 1.25
| 1.28
| 1.25
| 1.25
|
|
| 65.3
| 65.3
| ### |
2008-Jul-10 Thu
| 1.225
| 1.245
| 1.21
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Jul-09 Wed
| ###
| ###
| ###
| 1.25
| 836,820
| 0
| 17.3
| 17.3
| ### |
2008-Jul-08 Tue
| 1.27
| ###
| 1.26
| 1.29
| 758,876
| ###
| 87.3
| 87.3
| 0.1 |
2008-Jul-07 Mon
| ###
| ###
| 1.27
| ###
| 900,344
| ###
| 29.9
| 29.9
| 0.0 |
2008-Jul-04 Fri
| 1.25
| ###
| 1.25
| ###
| 552,472
| ###
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2008-Jul-02 Wed
| 1.285
| ###
| 1.285
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 1.29
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2008-Jun-30 Mon
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 195,156
| 0
| 28.7
| 28.7
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| 1.325
| ###
| 243,686
| 161,441
| 65.3
| 65.3
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 1.325
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 591,459
| 0
| 36.6
| 36.6
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 708,689
| 0
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 1.375
| 1.4
| ###
| 1.355
|
|
| 30.5
| 30.5
| ### |
2008-Jun-19 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 1.4
| 1.43
| ###
| 1.41
|
|
| 70.5
| 70.5
| ### |
2008-Jun-16 Mon
| 1.325
| 1.52
| ###
| ###
| 3,658,680
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.245
| ###
| 1.245
| ###
| 3,365,577
| 2,095,071
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 1.2
| 1.23
| 1.185
| 1.22
| 1,224,577
| 1,478,676
| 85.8
| 85.8
| 0.1 |
2008-Jun-11 Wed
| 1.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 1.2
| 1.25
| 1.175
| ###
| 1,245,177
| 1,509,777
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 1.2
| 1.21
| ###
| 1.2
|
|
| 72.2
| 72.2
| 0.1 |
2008-Jun-05 Thu
| 1.2
| 1.2
| 1.175
| 1.185
| 824,672
| ###
| 35.3
| 35.3
| 0.1 |
2008-Jun-04 Wed
| 1.2
| 1.21
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| 1.175
| 4,125,059
| 0
| 36.6
| 36.6
| ### |
2008-Jun-02 Mon
| ###
| ###
| 1.175
| 1.175
| 1,843,548
| 1,083,084
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| 1.25
| 1.22
| 1.23
|
|
| 32.6
| 32.6
| 0.1 |
2008-May-29 Thu
| 1.22
| 1.25
| 1.22
| 1.24
| 1,065,170
| 1,315,484
| 77.2
| 77.2
| 0.1 |
2008-May-28 Wed
| 1.24
| ###
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-May-27 Tue
| 1.245
| 1.245
| 1.225
| 1.23
| 491,527
| ###
| ###
| ###
| 0.1 |
2008-May-26 Mon
| 1.28
| 1.28
| ###
| 1.24
| 752,122
| 481,358
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 1.285
| 1.285
| ###
| 1.28
| 941,854
| 605,141
| ###
| ###
| ### |
2008-May-22 Thu
| 1.28
| ###
| ###
| 1.275
| 1,842,244
| 0
| ###
| ###
| ### |
2008-May-21 Wed
| ###
| 1.285
| ###
| 1.28
|
|
| ###
| ###
| ### |
2008-May-20 Tue
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 36.1
| 36.1
| ### |
2008-May-19 Mon
| 1.275
| 1.275
| 1.225
| 1.27
|
|
| 34.1
| 34.1
| ### |
2008-May-16 Fri
| 1.23
| 1.24
| ###
| 1.23
| 1,104,942
| ###
| 65.2
| 65.2
| 0.1 |
2008-May-15 Thu
| 1.21
| 1.23
| ###
| 1.225
|
|
| 72.8
| 72.8
| 0.1 |
2008-May-14 Wed
| 1.21
| 1.225
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-May-13 Tue
| 1.2
| ###
| ###
| 1.21
| 610,376
| 0
| 76.2
| 76.2
| ### |
2008-May-12 Mon
| 1.225
| 1.225
| ###
| 1.2
| 698,770
| ###
| 19.9
| 19.9
| 0.1 |
2008-May-09 Fri
| 1.22
| 1.24
| 1.185
| ###
| 2,485,552
| ###
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 1.185
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-May-07 Wed
| 1.2
| ###
| ###
| ###
| 3,631,945
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 7,081,683
| 0
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 1.46
| 1.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 1.46
| 1.475
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-May-01 Thu
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| 67.3
| 67.3
| 0.1 |
2008-Apr-30 Wed
| 1.46
| 1.475
| ###
| 1.445
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| 1.46
| 1.475
| 1.4
| 1.475
| 116,228
| 167,077
| ###
| ###
| 0.1 |
2008-Apr-28 Mon
| 1.44
| 1.46
| 1.43
| ###
| 459,082
| 663,373
| 35.9
| 35.9
| 0.0 |
2008-Apr-24 Thu
| ###
| 1.47
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Apr-23 Wed
| 1.43
| 1.45
| ###
| 1.43
|
|
| 66.4
| 66.4
| 0.1 |
2008-Apr-22 Tue
| 1.4
| 1.47
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 1.355
| 1.42
| ###
| 1.42
| 458,840
| 325,776
| 90.3
| 90.3
| ### |
2008-Apr-18 Fri
| ###
| ###
| 1.28
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Apr-17 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 89.8
| 89.8
| ### |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 1.26
| ###
| 1.22
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2008-Apr-14 Mon
| 1.25
| 1.25
| 1.185
| 1.21
|
|
| ###
| ###
| ### |
2008-Apr-11 Fri
| 1.21
| ###
| 1.21
| 1.285
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| ###
| 1.27
| 1.2
| 1.255
| 675,926
| ###
| ###
| ###
| ### |
2008-Apr-09 Wed
| 1.2
| 1.26
| 1.185
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Apr-08 Tue
| 1.275
| 1.275
| ###
| ###
| 560,175
| ###
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| 1.25
| 443,058
| 0
| ###
| ###
| ### |
2008-Apr-04 Fri
| ###
| 1.375
| 1.28
| ###
| 756,085
| ###
| 7.6
| 7.6
| 0.0 |
2008-Apr-03 Thu
| 1.385
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 1.42
| 1.5
| 1.345
| 1.375
|
|
| 17.2
| 17.2
| 0.1 |
2008-Mar-31 Mon
| ###
| ###
| 1.42
| 1.42
| 2,055,272
| 1,459,243
| 1.1
| 1.1
| ### |
2008-Mar-28 Fri
| 1.73
| 1.76
| 1.725
| 1.74
|
|
| ###
| ###
| 0.1 |
2008-Mar-27 Thu
| 1.72
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2008-Mar-26 Wed
| ###
| 1.74
| ###
| 1.725
| 589,343
| 512,728
| ###
| ###
| ### |
2008-Mar-25 Tue
| 1.685
| 1.72
| 1.655
| 1.72
|
|
| ###
| ###
| 0.1 |
2008-Mar-20 Thu
| 1.685
| 1.7
| ###
| 1.685
|
|
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| ###
| 1.72
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-Mar-18 Tue
| 1.7
| 1.7
| ###
| ###
| 247,829
| 210,654
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 1.72
| 1.645
| 1.72
| 1,107,777
| ###
| 81.2
| 81.2
| 0.1 |
2008-Mar-13 Thu
| 1.725
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 1.72
| 1.74
| ###
| 1.72
| 873,551
| 759,989
| ###
| ###
| 0.1 |
2008-Mar-11 Tue
| 1.75
| 1.755
| ###
| ###
| 231,785
| ###
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 1.75
| 1.775
| 1.75
| 1.775
| 333,527
| 587,841
| ###
| ###
| ### |
2008-Mar-07 Fri
| 1.77
| 1.775
| 1.75
| 1.77
|
|
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| ###
| 1.775
| ###
| 1.775
|
|
| 71.0
| 71.0
| ### |
2008-Mar-05 Wed
| 1.74
| 1.755
| 1.74
| 1.745
| 569,879
| ###
| 76.0
| 76.0
| 0.1 |
2008-Mar-04 Tue
| 1.74
| 1.75
| ###
| 1.74
| 322,323
| ###
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 1.74
| 1.74
| ###
| 1.725
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 1.7
| 1.74
| 1.7
| 1.74
| 102,555
| ###
| ###
| ###
| 0.1 |
2008-Feb-28 Thu
| 1.72
| ###
| 1.71
| 1.72
| 274,840
| 234,988
| 70.8
| 70.8
| 0.1 |
2008-Feb-27 Wed
| 1.72
| 1.74
| 1.72
| 1.74
| 87,843
| ###
| 73.1
| 73.1
| 0.1 |
2008-Feb-26 Tue
| 1.73
| 1.74
| 1.72
| 1.72
| 284,045
| ###
| ###
| ###
| 0.1 |
2008-Feb-25 Mon
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| 1.7
| ###
| 1.7
| ###
| 447,383
| 380,275
| 72.1
| 72.1
| 0.0 |
2008-Feb-21 Thu
| 1.725
| 1.725
| 1.71
| 1.72
| 312,642
| ###
| 35.3
| 35.3
| 0.1 |
2008-Feb-20 Wed
| 1.72
| 1.725
| 1.71
| 1.72
| 298,253
| 512,249
| 75.2
| 75.2
| 0.1 |
2008-Feb-19 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| 74.6
| 74.6
| ### |
2008-Feb-15 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 76.9
| 76.9
| ### |
2008-Feb-14 Thu
| ###
| 1.75
| ###
| 1.71
| 474,625
| ###
| 91.7
| 91.7
| 0.1 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Feb-12 Tue
| ###
| 1.675
| 1.55
| 1.675
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 162,549
| 0
| 82.3
| 82.3
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 1.59
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 551,478
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 1,183,574
| 0
| 73.2
| 73.2
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| 1.59
| 3,195,289
| 0
| 54.8
| 54.8
| ### |
2008-Jan-24 Thu
| 1.55
| 1.57
| 1.52
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| 1.4
| 1.4
| ###
| 1.355
| 989,073
| 692,351
| 60.1
| 60.1
| ### |
2008-Jan-21 Mon
| 1.46
| 1.5
| 1.44
| 1.475
|
|
| ###
| ###
| 0.1 |
2008-Jan-18 Fri
| 1.53
| 1.53
| 1.41
| 1.5
|
|
| 31.8
| 31.8
| 0.1 |
2008-Jan-17 Thu
| 1.52
| 1.55
| 1.52
| 1.55
| 254,224
| ###
| 80.6
| 80.6
| ### |
2008-Jan-16 Wed
| 1.5
| 1.56
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 1.55
| ###
| 1.55
| ###
| 864,955
| 670,340
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 1.54
| 1.54
| 1.45
| 1.5
|
|
| 22.9
| 22.9
| 0.1 |
2008-Jan-11 Fri
| ###
| ###
| 1.54
| 1.54
| 296,059
| ###
| 19.5
| 19.5
| ### |
2008-Jan-10 Thu
| ###
| ###
| 1.55
| 1.58
| 1,716,743
| 1,330,475
| 21.8
| 21.8
| 0.1 |
2008-Jan-09 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 306,174
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 1.575
| ###
| 124,777
| ###
| 26.4
| 26.4
| 0.0 |
2008-Jan-04 Fri
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 1.57
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 1.645
| 1.645
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 154,957
| 0
| 8.8
| 8.8
| 0.0 |
2007-Dec-27 Thu
| ###
| 1.685
| ###
| 1.685
|
|
| 93.5
| 93.5
| ### |
2007-Dec-24 Mon
| 1.52
| 1.675
| 1.52
| 1.56
| 74,228
| 118,579
| ###
| ###
| ### |
2007-Dec-21 Fri
| ###
| 1.54
| ###
| 1.54
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 1.5
| 1.52
| 1.5
| 1.5
| 1,193,385
| ###
| ###
| ###
| 0.1 |
2007-Dec-19 Wed
| 1.54
| 1.57
| 1.5
| 1.52
| 419,848
| ###
| ###
| ###
| 0.1 |
2007-Dec-18 Tue
| 1.58
| 1.59
| 1.49
| 1.55
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 1.55
| 1.59
| 1.54
| 1.58
| 370,222
| ###
| 94.1
| 94.1
| 0.1 |
2007-Dec-14 Fri
| ###
| 1.675
| ###
| ###
| 352,044
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 1.59
| ###
| 99,342
| 78,976
| 13.7
| 13.7
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 469,870
| 0
| 12.6
| 12.6
| 0.0 |
2007-Dec-07 Fri
| ###
| 1.72
| 1.655
| 1.7
| 264,188
| ###
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2007-Dec-05 Wed
| 1.55
| ###
| 1.53
| ###
| 316,888
| ###
| 88.5
| 88.5
| 0.0 |
2007-Dec-04 Tue
| 1.52
| 1.555
| 1.52
| 1.55
|
|
| 83.6
| 83.6
| ### |
2007-Dec-03 Mon
| 1.56
| 1.57
| ###
| 1.55
| 6,892,428
| 5,410,555
| 33.1
| 33.1
| ### |
2007-Nov-30 Fri
| 1.59
| ###
| 1.58
| 1.58
| 545,423
| 430,884
| 26.3
| 26.3
| 0.1 |
2007-Nov-29 Thu
| ###
| ###
| 1.59
| 1.59
| 136,326
| 108,379
| 18.6
| 18.6
| ### |
2007-Nov-28 Wed
| ###
| ###
| 1.59
| ###
| 378,857
| ###
| 44.3
| 44.3
| 0.0 |
2007-Nov-27 Tue
| 1.58
| ###
| 1.55
| ###
| 101,721
| ###
| 76.3
| 76.3
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 701,957
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 484,821
| 0
| 26.0
| 26.0
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 1.59
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2007-Nov-21 Wed
| 1.71
| 1.71
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2007-Nov-20 Tue
| ###
| 1.7
| 1.655
| 1.7
|
|
| 73.4
| 73.4
| ### |
2007-Nov-19 Mon
| ###
| 1.72
| ###
| 1.7
| 539,748
| 464,183
| ###
| ###
| ### |
2007-Nov-16 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 1.675
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| 1.72
| 1.72
| ###
| ###
| 160,086
| 137,673
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 1.685
| 1.7
| 1.655
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2007-Nov-09 Fri
| 1.685
| 1.74
| ###
| ###
| 734,127
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 1.76
| 1.76
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 1.76
| ###
| 1.745
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Nov-06 Tue
| 1.79
| ###
| 1.72
| 1.72
|
|
| 5.9
| 5.9
| 0.1 |
2007-Nov-05 Mon
| 1.77
| ###
| 1.75
| 1.76
| 501,981
| ###
| ###
| ###
| 0.1 |
2007-Nov-02 Fri
| 1.8
| 1.81
| 1.77
| 1.77
|
|
| 16.5
| 16.5
| ### |
2007-Nov-01 Thu
| 1.785
| 1.83
| 1.785
| 1.83
|
|
| 79.9
| 79.9
| ### |
2007-Oct-31 Wed
| 1.84
| 1.855
| 1.72
| 1.855
| 661,450
| 1,182,341
| 65.8
| 65.8
| 0.1 |
2007-Oct-30 Tue
| 1.84
| 1.86
| 1.82
| 1.855
| 2,281,245
| ###
| 74.5
| 74.5
| 0.1 |
2007-Oct-29 Mon
| 1.83
| 1.875
| 1.825
| 1.84
| 2,370,883
| ###
| 72.5
| 72.5
| ### |
2007-Oct-26 Fri
| 1.85
| 1.855
| ###
| 1.845
| 3,184,977
| ###
| 32.5
| 32.5
| ### |
2007-Oct-25 Thu
| 1.85
| 1.86
| 1.82
| 1.85
| 2,958,222
| 5,443,128
| 70.3
| 70.3
| 0.1 |
2007-Oct-24 Wed
| 1.85
| 1.88
| 1.84
| 1.88
| 3,284,754
| 6,109,642
| ###
| ###
| 0.1 |
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
| 1.82
| 1.83
| 1.78
| 1.79
| 2,207,586
| ###
| 22.0
| 22.0
| 0.1 |
2007-Oct-18 Thu
| 1.87
| 1.87
| ###
| 1.82
| 1,253,847
| 1,172,346
| ###
| ###
| ### |
2007-Oct-17 Wed
| 1.83
| 1.84
| 1.71
| 1.84
| 2,863,684
| ###
| 75.2
| 75.2
| ### |
2007-Oct-16 Tue
| 1.855
| 1.86
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 1.885
| 1.885
| 1.84
| 1.855
| 681,842
| ###
| ###
| ###
| 0.1 |
2007-Oct-12 Fri
| 1.86
| 1.88
| 1.83
| 1.84
| 727,153
| ###
| ###
| ###
| ### |
2007-Oct-11 Thu
| 1.86
| 1.885
| 1.84
| 1.875
|
|
| 68.1
| 68.1
| ### |
2007-Oct-10 Wed
| 1.83
| 1.87
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| 1.86
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-Oct-08 Mon
| 1.89
| ###
| 1.85
| 1.86
| 722,345
| ###
| 20.8
| 20.8
| 0.1 |
2007-Oct-05 Fri
| 1.82
| 1.86
| 1.81
| 1.86
|
|
| 80.7
| 80.7
| 0.1 |
2007-Oct-04 Thu
| 1.81
| 1.84
| ###
| ###
| 1,863,881
| 1,714,770
| 74.0
| 74.0
| 0.0 |
2007-Oct-03 Wed
| 1.82
| 1.83
| 1.8
| 1.81
|
|
| 35.7
| 35.7
| ### |
2007-Oct-02 Tue
| 1.78
| 1.825
| 1.775
| 1.82
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 1.82
| 1.83
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Sep-28 Fri
| 1.77
| 1.81
| 1.77
| 1.8
|
|
| 75.3
| 75.3
| 0.1 |
2007-Sep-27 Thu
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 76.9
| 76.9
| 0.1 |
2007-Sep-26 Wed
| 1.76
| 1.785
| 1.76
| 1.775
|
|
| 67.9
| 67.9
| ### |
2007-Sep-25 Tue
| 1.74
| 1.78
| 1.71
| 1.77
| 1,387,074
| 2,420,444
| ###
| ###
| ### |
2007-Sep-24 Mon
| 1.77
| 1.8
| 1.76
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Sep-21 Fri
| 1.75
| 1.77
| 1.73
| 1.77
|
|
| 72.0
| 72.0
| ### |
2007-Sep-20 Thu
| ###
| 1.78
| ###
| 1.76
| 18,705,755
| 16,648,121
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| ###
| 1.72
| ###
| ###
| 398,345
| 342,576
| 20.0
| 20.0
| 0.0 |
2007-Sep-18 Tue
| ###
| 1.725
| ###
| 1.7
| 3,731,343
| 3,218,283
| ###
| ###
| ### |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 2,036,770
| 0
| 81.5
| 81.5
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| 1.585
| 1.585
| 807,974
| ###
| 16.3
| 16.3
| ### |
2007-Sep-13 Thu
| 1.55
| ###
| 1.55
| ###
| 1,262,541
| ###
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 1.55
| 1.58
| 1.54
| 1.57
|
|
| 82.4
| 82.4
| 0.1 |
2007-Sep-11 Tue
| 1.59
| 1.59
| 1.53
| 1.55
| 1,958,473
| ###
| ###
| ###
| ### |
2007-Sep-10 Mon
| 1.475
| ###
| 1.475
| 1.59
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 1.5
| 1.52
| 1.49
| 1.52
| 772,888
| ###
| 76.1
| 76.1
| 0.1 |
2007-Sep-06 Thu
| 1.5
| 1.54
| 1.49
| 1.53
| 1,928,320
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| ###
| 1.51
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Sep-04 Tue
| 1.44
| ###
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Sep-03 Mon
| 1.51
| 1.52
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 1.47
| 1.55
| 1.47
| 1.52
| 1,288,147
| ###
| ###
| ###
| 0.1 |
2007-Aug-30 Thu
| ###
| 1.5
| ###
| 1.47
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| 1.425
| ###
| 1.425
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| 1.44
| 1.44
| ###
| 1.42
|
|
| 25.0
| 25.0
| ### |
2007-Aug-27 Mon
| 1.22
| 1.45
| 1.22
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Aug-24 Fri
| 1.2
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 1.245
| ###
| 1.2
| 2,754,849
| ###
| ###
| ###
| 0.1 |
2007-Aug-22 Wed
| ###
| 1.155
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 1.155
| ###
| ###
| ###
| 1,552,988
| 0
| 69.1
| 69.1
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Aug-16 Thu
| 1.125
| 1.125
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,738,653
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 778,159
| 0
| 84.8
| 84.8
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Aug-10 Fri
| ###
| 1.24
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 1.055
| ###
| 1,767,455
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2007-Aug-07 Tue
| ###
| 1.025
| ###
| 1.025
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 0.975
| ###
| 0.955
| 0.975
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| 1.025
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 0.975
| 0.985
| 1,886,028
| ###
| ###
| ###
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 1.055
| ###
| ###
| 3,505,559
| 1,849,182
| 81.1
| 81.1
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 0.955
| 1
|
|
| 88.9
| 88.9
| ### |
2007-Jul-27 Fri
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| 1
|
|
| 25.4
| 25.4
| ### |
2007-Jul-25 Wed
| 0.985
| ###
| 0.975
| ###
| 2,857,358
| ###
| 90.1
| 90.1
| 0.0 |
2007-Jul-24 Tue
| 1
| 1.025
| 0.985
| ###
| 2,655,984
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| 1.075
| ###
| ###
| 2,881,726
| 1,548,927
| 9.5
| 9.5
| 0.0 |
2007-Jul-20 Fri
| 1.045
| ###
| 1.045
| ###
| 719,054
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 670,354
| 0
| 84.7
| 84.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 0.975
| 1
| 1,769,853
| ###
| 28.6
| 28.6
| ### |
2007-Jul-12 Thu
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.88
| ###
| 0.875
| ###
| 2,115,870
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.86
| ###
| 0.85
| ###
| 4,659,128
| 1,980,129
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 0.845
| 0.85
| 4,186,324
| 1,768,721
| 6.4
| 6.4
| ### |
2007-Jul-06 Fri
| 1
| 1
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Jul-04 Wed
| 1
| ###
| ###
| ###
| 959,778
| 0
| 85.5
| 85.5
| 0.0 |
2007-Jul-03 Tue
| 1
| 1.025
| 0.975
| 0.975
|
|
| 19.9
| 19.9
| ### |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,035,129
| 0
| 22.4
| 22.4
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| 1.085
| 1
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 5,112,441
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 1.245
| 1.28
| ###
| ###
| 2,155,283
| 1,379,381
| 3.5
| 3.5
| 0.0 |
2007-Jun-25 Mon
| 1.28
| 1.28
| 1.245
| 1.25
| 235,551
| 297,383
| 22.0
| 22.0
| ### |
2007-Jun-22 Fri
| 1.28
| 1.29
| ###
| 1.28
| 443,752
| 286,220
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| ###
| ###
| 1.25
| 1.28
|
|
| 15.6
| 15.6
| ### |
2007-Jun-20 Wed
| 1.255
| ###
| 1.24
| 1.29
| 1,803,576
| ###
| 83.4
| 83.4
| 0.1 |
2007-Jun-19 Tue
| 1.23
| 1.26
| 1.22
| 1.24
|
|
| 74.8
| 74.8
| 0.1 |
2007-Jun-18 Mon
| 1.24
| 1.26
| 1.22
| 1.26
| 580,320
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| 1.24
| ###
| 1.23
| 1.245
|
|
| 69.0
| 69.0
| 0.1 |
2007-Jun-14 Thu
| ###
| 1.26
| 1.22
| 1.24
| 1,444,348
| ###
| 69.4
| 69.4
| 0.1 |
2007-Jun-13 Wed
| 1.24
| ###
| ###
| 1.23
|
|
| 32.8
| 32.8
| 0.1 |
2007-Jun-12 Tue
| 1.275
| ###
| ###
| 1.26
| 1,221,453
| 0
| 31.3
| 31.3
| ### |
2007-Jun-08 Fri
| 1.25
| ###
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 1.25
| ###
| 1.245
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2007-Jun-06 Wed
| 1.27
| 1.275
| 1.245
| 1.25
|
|
| 24.1
| 24.1
| ### |
2007-Jun-05 Tue
| ###
| ###
| 1.275
| 1.275
| 1,707,421
| 1,088,480
| 22.7
| 22.7
| ### |
2007-Jun-04 Mon
| ###
| 1.325
| 1.285
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| 1.25
| ###
| 1.25
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-May-31 Thu
| 1.28
| ###
| 1.27
| 1.27
| 1,545,645
| 981,484
| 24.1
| 24.1
| ### |
2007-May-30 Wed
| 1.23
| 1.27
| 1.23
| 1.27
|
|
| 91.1
| 91.1
| ### |
2007-May-29 Tue
| 1.23
| 1.245
| ###
| 1.22
| 285,174
| 177,520
| ###
| ###
| 0.1 |
2007-May-28 Mon
| 1.25
| 1.255
| ###
| 1.255
| 389,654
| ###
| 74.0
| 74.0
| ### |
2007-May-25 Fri
| ###
| 1.27
| 1.2
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2007-May-24 Thu
| 1.25
| 1.27
| 1.225
| 1.27
|
|
| ###
| ###
| ### |
2007-May-23 Wed
| 1.25
| 1.28
| ###
| 1.25
| 1,755,753
| 1,123,681
| 65.3
| 65.3
| ### |
2007-May-22 Tue
| 1.28
| ###
| 1.27
| 1.27
| 1,633,959
| ###
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| 1.325
| 1.25
| ###
| 2,203,973
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 1.355
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| 1.355
|
|
| 68.0
| 68.0
| ### |
2007-May-16 Wed
| 1.355
| ###
| ###
| 1.355
| 2,434,054
| 0
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| 1.385
| ###
| ###
| 947,322
| 656,020
| 86.1
| 86.1
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| 1.355
| 2,142,424
| 0
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| ###
| 1.285
| ###
| 2,836,354
| 1,822,357
| 83.1
| 83.1
| 0.0 |
2007-May-10 Thu
| 1.25
| ###
| 1.25
| ###
| 4,197,347
| 2,623,341
| 96.5
| 96.5
| 0.0 |
2007-May-09 Wed
| 1.2
| 1.245
| 1.2
| 1.24
| 847,453
| ###
| ###
| ###
| 0.1 |
2007-May-08 Tue
| 1.22
| 1.22
| ###
| ###
| 1,023,429
| ###
| 21.8
| 21.8
| 0.0 |
2007-May-07 Mon
| 1.24
| 1.24
| ###
| 1.22
| 621,053
| 385,052
| ###
| ###
| 0.1 |
2007-May-04 Fri
| ###
| 1.245
| ###
| 1.22
| 4,241,047
| 2,640,051
| ###
| ###
| 0.1 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 657,021
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 659,042
| 0
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 1,513,447
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 1,284,225
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| 1.125
| ###
| 1.125
| 545,989
| ###
| ###
| ###
| ### |
2007-Apr-20 Fri
| 1.125
| ###
| ###
| ###
| 198,572
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| 1.145
| ###
| ###
| 695,783
| ###
| 80.8
| 80.8
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,844,025
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 1.145
| ###
| 563,387
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 1.155
| ###
| 488,480
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 1.175
| 1.145
| 1.175
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 1.125
| ###
| 1,386,852
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 1.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 1.155
| ###
| 1,026,370
| 592,728
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| 1.2
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Apr-02 Mon
| 1.22
| 1.22
| ###
| ###
| 516,529
| 315,082
| 13.4
| 13.4
| 0.0 |
2007-Mar-30 Fri
| 1.2
| 1.22
| 1.2
| 1.22
| 1,148,580
| 1,389,781
| 76.9
| 76.9
| 0.1 |
2007-Mar-29 Thu
| 1.2
| 1.2
| ###
| 1.175
| 417,875
| 250,725
| 14.6
| 14.6
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 1.145
| 1.145
| 1.125
| ###
| 1,101,140
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 3,616,055
| 0
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 1.055
| ###
| 1.055
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2007-Mar-22 Thu
| 1.045
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 1.085
| 910,774
| 0
| 15.0
| 15.0
| 0.1 |
2007-Mar-19 Mon
| ###
| 1.125
| 1.085
| ###
| 1,104,621
| ###
| 27.6
| 27.6
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 2,329,242
| 0
| 75.1
| 75.1
| 0.0 |
2007-Mar-15 Thu
| 1
| ###
| 1
| 1.025
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| 1
| 0.955
| ###
| 874,389
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 1
| 1
| 2,006,642
| 1,003,321
| ###
| ###
| ### |
2007-Mar-12 Mon
| 1.085
| 1.085
| 1.055
| 1.055
| 572,346
| ###
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| ###
| ###
| 1.085
| ###
| 435,159
| 236,073
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 451,082
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 432,286
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 1.055
| 1.085
| 1,770,728
| 934,059
| 42.6
| 42.6
| 0.1 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 536,186
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,541,121
| 0
| 75.0
| 75.0
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| 1.145
| 326,376
| 0
| ###
| ###
| ### |
2007-Feb-21 Wed
| ###
| 1.2
| 1.155
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2007-Feb-20 Tue
| ###
| 1.2
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
|