End of day Prices (full format), 600 Days for (AZA) ANZON AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jul-18 Tue
| 1.355
| 1.355
| ###
| ###
| 257,625
| 174,540
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 1.4
| ###
| ###
| 451,425
| ###
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 1.4
| 1.355
| ###
| 453,175
| 624,248
| 28.5
| 28.5
| 0.0 |
2006-Jul-13 Thu
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| 1.355
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 1.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 1.29
| ###
| 1.285
| 1.29
|
|
| 60.9
| 60.9
| 0.1 |
2006-Jul-05 Wed
| 1.25
| 1.275
| ###
| ###
| 1,909,874
| 1,217,544
| 76.1
| 76.1
| 0.0 |
2006-Jul-04 Tue
| 1.26
| 1.26
| 1.25
| 1.25
| 808,429
| 1,014,578
| 27.0
| 27.0
| ### |
2006-Jul-03 Mon
| ###
| ###
| 1.27
| 1.27
| 460,472
| ###
| 9.5
| 9.5
| ### |
2006-Jun-30 Fri
| ###
| ###
| 1.275
| 1.285
| 1,376,425
| 877,470
| 27.0
| 27.0
| ### |
2006-Jun-28 Wed
| ###
| 1.2
| 1.175
| ###
| 184,522
| ###
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 1.2
| 1.25
| ###
| 1.185
|
|
| 25.8
| 25.8
| 0.1 |
2006-Jun-26 Mon
| ###
| 1.2
| ###
| 1.2
| 204,082
| 122,449
| 94.0
| 94.0
| 0.1 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,058,857
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.22
| 1.22
| ###
| 1.175
| 597,326
| ###
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 1,944,321
| 0
| 20.2
| 20.2
| 0.0 |
2006-Jun-20 Tue
| 1.22
| 1.22
| ###
| ###
| 145,971
| 89,042
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 1.28
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 1.245
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jun-15 Thu
| ###
| 1.155
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 1,802,972
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 1.2
| 1.125
| ###
| 1,731,359
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 1.28
| 1.28
| 1.21
| 1.255
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| ###
| ###
| 1.28
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| 1.325
| 403,746
| 0
| 9.6
| 9.6
| 0.1 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 1.4
| 1.4
| ###
| ###
| 193,325
| 135,327
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 212,628
| 0
| 32.9
| 32.9
| 0.0 |
2006-May-30 Tue
| ###
| 1.42
| ###
| 1.41
| 233,074
| 165,482
| 87.9
| 87.9
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 1.325
| ###
| 294,842
| ###
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 1.355
| ###
| 326,970
| 221,522
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 1.445
| 1.45
| ###
| ###
| 258,452
| 187,377
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 1.355
| 1.44
| 1.355
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-May-18 Thu
| 1.375
| 1.385
| 1.355
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2006-May-17 Wed
| 1.41
| 1.43
| 1.375
| 1.43
| 631,880
| ###
| 75.2
| 75.2
| 0.1 |
2006-May-16 Tue
| 1.45
| 1.45
| ###
| 1.4
| 700,829
| ###
| ###
| ###
| ### |
2006-May-15 Mon
| 1.51
| 1.51
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-May-12 Fri
| 1.51
| 1.52
| 1.48
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-May-11 Thu
| ###
| 1.5
| ###
| 1.5
| 3,324,826
| ###
| 91.3
| 91.3
| 0.1 |
2006-May-10 Wed
| 1.46
| 1.46
| 1.43
| ###
| 461,826
| ###
| 22.9
| 22.9
| 0.0 |
2006-May-09 Tue
| 1.43
| 1.455
| 1.42
| 1.45
| 903,171
| ###
| 78.4
| 78.4
| ### |
2006-May-08 Mon
| 1.45
| 1.455
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-May-05 Fri
| 1.46
| 1.47
| 1.44
| 1.45
|
|
| 22.3
| 22.3
| ### |
2006-May-04 Thu
| 1.49
| 1.49
| 1.45
| ###
| 864,879
| 1,271,372
| 26.9
| 26.9
| 0.0 |
2006-May-03 Wed
| 1.49
| 1.55
| 1.49
| 1.51
| 656,255
| ###
| 79.8
| 79.8
| 0.1 |
2006-May-02 Tue
| 1.5
| 1.5
| 1.47
| 1.48
| 797,572
| ###
| ###
| ###
| 0.1 |
2006-May-01 Mon
| 1.43
| 1.49
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Apr-28 Fri
| 1.41
| 1.46
| ###
| 1.45
|
|
| 88.4
| 88.4
| ### |
2006-Apr-27 Thu
| 1.46
| 1.46
| 1.4
| 1.42
|
|
| 15.2
| 15.2
| ### |
2006-Apr-26 Wed
| 1.42
| 1.47
| ###
| 1.45
| 834,229
| 613,158
| ###
| ###
| ### |
2006-Apr-24 Mon
| ###
| 1.42
| ###
| 1.41
|
|
| 80.9
| 80.9
| ### |
2006-Apr-21 Fri
| ###
| ###
| 1.375
| ###
| 264,375
| 181,757
| 27.6
| 27.6
| 0.0 |
2006-Apr-20 Thu
| ###
| 1.42
| 1.4
| 1.4
|
|
| 26.6
| 26.6
| ### |
2006-Apr-19 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 1.285
| ###
| 214,650
| ###
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 1.29
| ###
| 342,853
| 221,140
| 72.7
| 72.7
| 0.0 |
2006-Apr-10 Mon
| 1.29
| ###
| 1.29
| ###
| 102,424
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| 1.29
| ###
| 81,385
| ###
| 22.9
| 22.9
| 0.0 |
2006-Apr-06 Thu
| 1.285
| 1.29
| 1.285
| 1.285
| 384,588
| 495,157
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| 1.325
| 1.325
| 1.28
| 1.285
| 188,722
| ###
| 14.3
| 14.3
| ### |
2006-Apr-04 Tue
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| 1.345
| ###
| ###
| 348,246
| ###
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-Mar-30 Thu
| 1.29
| 1.29
| 1.27
| 1.28
| 61,344
| 78,520
| ###
| ###
| ### |
2006-Mar-29 Wed
| 1.26
| ###
| 1.26
| 1.29
|
|
| 82.3
| 82.3
| 0.1 |
2006-Mar-28 Tue
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 1.26
| ###
| ###
| 1.25
| 596,786
| 0
| 27.6
| 27.6
| ### |
2006-Mar-24 Fri
| ###
| 1.27
| 1.25
| 1.26
|
|
| 30.2
| 30.2
| ### |
2006-Mar-23 Thu
| 1.26
| 1.28
| 1.25
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-22 Wed
| 1.28
| 1.28
| 1.255
| 1.26
|
|
| 18.1
| 18.1
| ### |
2006-Mar-21 Tue
| 1.28
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2006-Mar-20 Mon
| 1.285
| 1.355
| 1.27
| 1.28
|
|
| 31.3
| 31.3
| ### |
2006-Mar-17 Fri
| 1.29
| 1.29
| 1.285
| 1.29
| 91,428
| ###
| 68.2
| 68.2
| 0.1 |
2006-Mar-16 Thu
| 1.27
| 1.29
| 1.255
| 1.29
| 259,058
| 329,651
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| ###
| ###
| 1.275
| 1.275
| 236,270
| 150,622
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 1.285
| ###
| 235,526
| 151,325
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 1.28
| 1.285
| 1.275
| 1.285
| 1,003,088
| 1,283,952
| ###
| ###
| ### |
2006-Mar-08 Wed
| 1.285
| 1.29
| 1.28
| 1.28
|
|
| 32.6
| 32.6
| ### |
2006-Mar-07 Tue
| ###
| ###
| 1.285
| 1.285
| 144,383
| ###
| 24.3
| 24.3
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2006-Mar-03 Fri
| 1.27
| ###
| 1.27
| ###
| 506,521
| 321,640
| 92.3
| 92.3
| 0.0 |
2006-Mar-02 Thu
| 1.255
| 1.28
| 1.255
| 1.27
| 726,951
| ###
| ###
| ###
| ### |
2006-Mar-01 Wed
| ###
| ###
| 1.25
| 1.25
| 503,958
| 314,973
| ###
| ###
| ### |
2006-Feb-28 Tue
| 1.27
| 1.27
| 1.26
| ###
| 193,955
| 245,353
| 28.8
| 28.8
| 0.0 |
2006-Feb-27 Mon
| 1.24
| 1.285
| 1.24
| 1.28
| 674,088
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 1.27
| 1.27
| ###
| ###
| 330,647
| ###
| 12.0
| 12.0
| 0.0 |
2006-Feb-23 Thu
| 1.26
| ###
| 1.2
| 1.28
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 1.29
| 1.29
| 1.275
| 1.275
| 303,040
| 388,648
| ###
| ###
| ### |
2006-Feb-21 Tue
| 1.28
| 1.29
| 1.28
| 1.28
| 457,973
| ###
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| 1.28
| ###
| 1.28
| 1.28
| 280,287
| 179,383
| ###
| ###
| ### |
2006-Feb-17 Fri
| 1.26
| 1.29
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2006-Feb-16 Thu
| ###
| ###
| 1.245
| 1.26
| 467,886
| 291,259
| 16.5
| 16.5
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 299,857
| 0
| 12.5
| 12.5
| 0.0 |
2006-Feb-14 Tue
| ###
| 1.355
| ###
| ###
| 1,218,177
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 515,970
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 1.28
| ###
| 145,046
| 92,829
| 85.8
| 85.8
| 0.0 |
2006-Feb-09 Thu
| 1.28
| ###
| 1.28
| ###
| 145,756
| 93,283
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 201,520
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 1.27
| 1.4
| 1.27
| 1.375
|
|
| ###
| ###
| 0.1 |
2006-Jan-31 Tue
| ###
| 1.325
| 1.27
| 1.27
|
|
| 13.4
| 13.4
| ### |
2006-Jan-30 Mon
| 1.325
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 1.29
| ###
| 360,152
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 98,070
| 0
| 32.1
| 32.1
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 738,683
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 1.325
| ###
| 422,582
| ###
| 79.2
| 79.2
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 233,054
| 0
| 22.4
| 22.4
| 0.0 |
2006-Jan-18 Wed
| 1.325
| ###
| 1.325
| 1.345
|
|
| 87.9
| 87.9
| ### |
2006-Jan-17 Tue
| ###
| 1.345
| ###
| 1.325
|
|
| 29.7
| 29.7
| 0.1 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2006-Jan-13 Fri
| 1.24
| ###
| 1.24
| 1.325
| 992,759
| ###
| ###
| ###
| 0.1 |
2006-Jan-12 Thu
| 1.23
| 1.24
| 1.22
| 1.24
| 350,882
| 431,584
| 77.2
| 77.2
| 0.1 |
2006-Jan-11 Wed
| 1.24
| 1.245
| ###
| 1.22
| 138,540
| 86,241
| ###
| ###
| 0.1 |
2006-Jan-10 Tue
| 1.25
| 1.25
| 1.225
| 1.245
| 272,577
| ###
| 36.8
| 36.8
| 0.1 |
2006-Jan-09 Mon
| ###
| 1.245
| ###
| 1.245
| 724,450
| 450,970
| 74.3
| 74.3
| 0.1 |
2006-Jan-06 Fri
| 1.21
| ###
| 1.2
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2006-Jan-05 Thu
| 1.22
| 1.25
| 1.21
| 1.21
| 1,501,147
| ###
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| 1.2
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jan-03 Tue
| ###
| 1.2
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 1.145
| ###
| 298,282
| ###
| 77.1
| 77.1
| 0.0 |
2005-Dec-29 Thu
| ###
| 1.155
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 1.145
| ###
| 1.145
| 1.145
| 3,278,625
| ###
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 1.145
| ###
| 1.145
| 1.145
| 3,278,625
| ###
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 1.155
| 1.155
| ###
| 1.145
|
|
| 22.3
| 22.3
| ### |
2005-Dec-21 Wed
| ###
| 1.185
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Dec-19 Mon
| 1.22
| 1.22
| ###
| ###
| 99,376
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 1.21
| 1.225
| ###
| 1.225
| 199,028
| ###
| ###
| ###
| 0.1 |
2005-Dec-15 Thu
| 1.245
| 1.245
| ###
| ###
| 647,777
| 403,241
| 9.9
| 9.9
| 0.0 |
2005-Dec-14 Wed
| 1.185
| 1.24
| 1.185
| 1.24
|
|
| 95.0
| 95.0
| 0.1 |
2005-Dec-13 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 317,686
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 1.21
| 1.225
| ###
| 1.22
| 400,650
| ###
| ###
| ###
| 0.1 |
2005-Dec-08 Thu
| ###
| 1.21
| 1.175
| 1.2
| 856,520
| ###
| 86.0
| 86.0
| 0.1 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 237,640
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 248,520
| 0
| 81.5
| 81.5
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 360,471
| 0
| 23.0
| 23.0
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| 1.155
| 517,520
| 0
| ###
| ###
| 0.1 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 919,384
| 0
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 361,757
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 135,725
| 0
| 24.1
| 24.1
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 281,423
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 1.145
| ###
| 145,942
| 83,551
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 128,540
| 0
| 23.2
| 23.2
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 1.155
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,191,153
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 1.155
| 1.155
| ###
| 1.125
| 166,185
| 95,971
| 14.2
| 14.2
| ### |
2005-Nov-11 Fri
| 1.155
| 1.155
| ###
| ###
| 380,242
| 219,589
| 33.3
| 33.3
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 1.145
| 1.155
| 395,740
| ###
| ###
| ###
| 0.1 |
2005-Nov-09 Wed
| ###
| 1.175
| ###
| ###
| 186,488
| ###
| 79.3
| 79.3
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 219,145
| 0
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 1.22
| 1.22
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Nov-04 Fri
| 1.22
| 1.24
| 1.22
| 1.22
| 301,441
| 370,772
| ###
| ###
| 0.1 |
2005-Nov-03 Thu
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| 1.25
| 1.26
| 1.21
| 1.24
|
|
| 28.8
| 28.8
| 0.1 |
2005-Nov-01 Tue
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| 24.8
| 24.8
| ### |
2005-Oct-31 Mon
| 1.28
| 1.29
| ###
| 1.28
|
|
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 1.245
| 1.27
| 1.225
| 1.27
|
|
| 87.3
| 87.3
| ### |
2005-Oct-27 Thu
| 1.28
| 1.28
| 1.25
| 1.25
| 522,340
| ###
| ###
| ###
| ### |
2005-Oct-26 Wed
| 1.2
| ###
| 1.2
| 1.28
| 1,301,050
| ###
| 97.7
| 97.7
| ### |
2005-Oct-25 Tue
| ###
| ###
| ###
| 1.2
| 1,385,056
| 0
| 88.3
| 88.3
| 0.1 |
2005-Oct-24 Mon
| ###
| 1.2
| ###
| ###
| 1,076,887
| ###
| 11.1
| 11.1
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 448,329
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 318,049
| 0
| 37.8
| 37.8
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 235,643
| 0
| 32.4
| 32.4
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 248,374
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 505,825
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 1,014,275
| 0
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 1.075
| ###
| ###
| 1.075
|
|
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| 1.125
| ###
| 548,850
| 308,728
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| 1.24
| ###
| 1.2
| 2,077,871
| 1,288,280
| ###
| ###
| 0.1 |
2005-Oct-03 Mon
| 1.2
| 1.24
| ###
| 1.21
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 1.26
| 1.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 1,051,675
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,256,475
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 432,989
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.89
| ###
| 1,455,359
| ###
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 256,924
| 0
| 26.9
| 26.9
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 1,049,650
| 0
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 0.87
| ###
| 913,942
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 0.81
| 0.87
| 0.8
| 0.87
| 485,345
| ###
| 98.2
| 98.2
| 0.1 |
2005-Sep-08 Thu
| ###
| ###
| 0.8
| 0.81
| 159,559
| 63,823
| 75.8
| 75.8
| 0.1 |
2005-Sep-07 Wed
| 0.82
| 0.82
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2005-Sep-06 Tue
| 0.82
| 0.825
| 0.8
| 0.82
| 154,242
| 125,321
| ###
| ###
| 0.1 |
2005-Sep-05 Mon
| 0.83
| 0.83
| 0.81
| 0.81
|
|
| 15.2
| 15.2
| 0.1 |
2005-Sep-02 Fri
| ###
| ###
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Sep-01 Thu
| ###
| ###
| 0.775
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 0.84
| 0.84
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| 0.85
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.84
| 0.85
| 0.83
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2005-Aug-26 Fri
| 0.84
| 0.845
| 0.83
| 0.84
| 109,257
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 0.84
| 0.845
| ###
| 0.84
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| 0.84
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 0.855
| 0.86
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-Aug-22 Mon
| 0.84
| 0.86
| 0.84
| 0.855
| 752,450
| 639,582
| ###
| ###
| ### |
2005-Aug-19 Fri
| 0.84
| 0.845
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 0.84
| 0.84
| ###
| ###
| 271,054
| 113,842
| 34.6
| 34.6
| 0.0 |
2005-Aug-17 Wed
| 0.84
| 0.86
| 0.83
| 0.84
| 678,929
| ###
| ###
| ###
| ### |
2005-Aug-16 Tue
| ###
| 0.84
| 0.81
| 0.84
| 2,702,246
| 2,229,352
| ###
| ###
| ### |
2005-Aug-15 Mon
| 0.85
| 0.88
| 0.82
| 0.825
| 755,751
| 642,388
| ###
| ###
| 0.1 |
2005-Aug-12 Fri
| ###
| ###
| 0.785
| 0.825
| 811,288
| ###
| ###
| ###
| 0.1 |
2005-Aug-11 Thu
| 0.76
| ###
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Aug-10 Wed
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| ###
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 88.7
| 88.7
| 0.1 |
2005-Aug-05 Fri
| 0.71
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| 0.7
| 0.71
| 152,626
| ###
| 29.5
| 29.5
| ### |
2005-Aug-03 Wed
| 0.73
| 0.73
| 0.71
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Aug-02 Tue
| 0.73
| 0.74
| 0.725
| 0.73
| 171,978
| 125,973
| ###
| ###
| 0.1 |
2005-Aug-01 Mon
| 0.73
| 0.74
| 0.725
| 0.74
|
|
| 83.3
| 83.3
| 0.1 |
2005-Jul-29 Fri
| 0.71
| 0.73
| 0.7
| 0.73
| 202,022
| 144,445
| ###
| ###
| 0.1 |
2005-Jul-28 Thu
| 0.73
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| 0.74
| 0.75
| 0.72
| 0.73
|
|
| 20.9
| 20.9
| 0.1 |
2005-Jul-26 Tue
| 0.73
| ###
| 0.725
| ###
| 194,283
| 70,427
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 0.75
| 0.75
| 0.71
| 0.75
| 655,848
| ###
| ###
| ###
| ### |
2005-Jul-22 Fri
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Jul-21 Thu
| 0.74
| 0.745
| 0.74
| 0.74
| 254,326
| ###
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 0.755
| 0.755
| 0.74
| 0.755
| 383,582
| 286,727
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| 0.76
| 0.76
| 0.75
| 0.75
| 112,546
| 84,972
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.75
| 0.76
| 0.75
| 0.76
| 590,958
| 446,173
| 79.7
| 79.7
| 0.1 |
2005-Jul-15 Fri
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| 0.755
| 0.76
| 0.75
| 0.75
|
|
| 28.1
| 28.1
| ### |
2005-Jul-12 Tue
| 0.76
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| ###
| 0.75
| ###
| 0.745
|
|
| 81.2
| 81.2
| ### |
2005-Jul-08 Fri
| 0.74
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| ###
| 0.745
| ###
| 0.74
| 656,550
| ###
| ###
| ###
| 0.1 |
2005-Jul-06 Wed
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| 0.72
| 0.72
| 0.685
| 0.7
| 339,285
| 238,347
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.72
| 0.72
| 0.71
| ###
| 86,147
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 0.72
| ###
| 0.71
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Jun-29 Wed
| 0.7
| 0.725
| 0.7
| 0.71
|
|
| 82.6
| 82.6
| ### |
2005-Jun-28 Tue
| 0.7
| 0.71
| 0.7
| 0.71
| 377,289
| 265,988
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| 0.685
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 0.685
| ###
| ###
| 2,582,288
| ###
| 93.7
| 93.7
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 1,253,950
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 0.675
| 0.675
| 478,271
| ###
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 599,942
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 0.645
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 423,874
| 0
| 94.8
| 94.8
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 242,640
| 0
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 0.645
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2005-May-24 Tue
| 0.57
| 0.59
| 0.57
| 0.58
|
|
| 79.0
| 79.0
| ### |
2005-May-23 Mon
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| 91.4
| 91.4
| ### |
2005-May-20 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 82.9
| 82.9
| 0.0 |
2005-May-19 Thu
| 0.53
| 0.55
| 0.53
| 0.55
| 145,174
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 18.1
| 18.1
| 0.0 |
2005-May-17 Tue
| 0.55
| 0.575
| 0.55
| 0.55
| 25,020
| 14,073
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 0.57
| 0.57
| 0.52
| 0.54
|
|
| 5.9
| 5.9
| 0.0 |
2005-May-13 Fri
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 5.1
| 5.1
| ### |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 0.57
| ###
| 0.57
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2005-May-06 Fri
| ###
| 0.57
| ###
| 0.57
|
|
| 94.5
| 94.5
| ### |
2005-May-05 Thu
| 0.54
| 0.54
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.555
| 0.555
| 0.54
| 0.55
| 172,578
| 94,486
| ###
| ###
| ### |
2005-May-03 Tue
| 0.58
| 0.58
| 0.555
| 0.555
| 231,172
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| 0.585
| 0.585
| 0.56
| 0.58
| 193,770
| ###
| 31.6
| 31.6
| ### |
2005-Apr-29 Fri
| 0.57
| 0.59
| 0.55
| 0.59
| 64,250
| 36,622
| 90.4
| 90.4
| 0.0 |
2005-Apr-28 Thu
| 0.575
| 0.585
| 0.575
| 0.575
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.59
| ###
| 0.59
| ###
| 128,979
| 38,048
| 89.3
| 89.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| 0.625
|
|
| 82.6
| 82.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 108,748
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.685
| 0.685
| ###
| 0.685
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| 0.685
| ###
| 0.685
| 810,652
| 277,648
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| 0.655
| ###
| ###
| 1,912,572
| ###
| 78.9
| 78.9
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 462,850
| 0
| 16.9
| 16.9
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2005-Mar-24 Thu
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 77.7
| 77.7
| ### |
2005-Mar-23 Wed
| 0.71
| 0.71
| ###
| 0.7
| 626,652
| ###
| ###
| ###
| ### |
2005-Mar-22 Tue
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 0.75
| 0.76
| 0.72
| 0.72
| 412,070
| ###
| 8.5
| 8.5
| ### |
2005-Mar-18 Fri
| 0.74
| 0.77
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| ###
| 0.75
| ###
| 0.73
| 698,847
| ###
| 95.3
| 95.3
| 0.1 |
2005-Mar-16 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2005-Mar-15 Tue
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 0.73
| 0.75
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| 0.73
| ###
| 0.71
| 370,486
| 135,227
| 92.9
| 92.9
| ### |
2005-Mar-08 Tue
| 0.7
| 0.7
| ###
| ###
| 243,950
| 85,382
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 727,655
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 755,147
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 65,071
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 0.59
| ###
| 157,388
| 46,429
| 81.4
| 81.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Feb-23 Wed
| 0.59
| ###
| 0.58
| ###
| 301,156
| ###
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 88,925
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 217,320
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 730,124
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 906,489
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.57
| 0.59
| 0.57
| 0.58
| 592,780
| ###
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.55
| 0.58
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.54
| 0.56
| 0.54
| 0.56
| 163,650
| ###
| 92.7
| 92.7
| ### |
2005-Feb-01 Tue
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.56
| 0.57
| 0.54
| 0.55
| 170,524
| 94,640
| 18.7
| 18.7
| ### |
2005-Jan-28 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.55
| 0.55
| 0.54
| 0.54
| 276,358
| ###
| 18.2
| 18.2
| 0.0 |
2005-Jan-24 Mon
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 8.1
| 8.1
| 0.0 |
2005-Jan-21 Fri
| 0.54
| 0.56
| 0.53
| 0.56
| 1,112,857
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 0.54
| 0.54
| 0.53
| 0.54
| 309,082
| 165,358
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.55
| 0.55
| 0.52
| 0.53
| 647,270
| 346,289
| 9.1
| 9.1
| 0.0 |
2005-Jan-17 Mon
| 0.56
| 0.56
| 0.54
| 0.55
| 407,874
| ###
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 16.5
| 16.5
| ### |
2005-Jan-13 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 984,486
| 546,389
| ###
| ###
| ### |
2005-Jan-12 Wed
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 7.8
| 7.8
| ### |
2005-Jan-11 Tue
| 0.56
| 0.57
| 0.56
| 0.56
| 952,085
| 537,928
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 256,046
| ###
| 84.8
| 84.8
| ### |
2005-Jan-05 Wed
| 0.54
| 0.56
| 0.54
| 0.55
| 964,927
| ###
| ###
| ###
| ### |
2005-Jan-04 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 155,550
| 85,552
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.54
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2004-Dec-29 Wed
| 0.54
| 0.55
| 0.54
| 0.54
| 269,223
| 146,726
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.53
| 0.54
| 0.52
| 0.54
| 134,685
| 71,383
| 86.2
| 86.2
| 0.0 |
2004-Dec-23 Thu
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| 84.7
| 84.7
| 0.0 |
2004-Dec-22 Wed
| 0.53
| 0.53
| 0.5
| 0.5
| 886,259
| 456,423
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.56
| 0.56
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Dec-17 Fri
| 0.57
| 0.57
| 0.54
| 0.55
| 1,903,250
| ###
| 8.5
| 8.5
| ### |
2004-Dec-16 Thu
| 0.53
| 0.59
| 0.53
| 0.57
|
|
| 98.0
| 98.0
| ### |
2004-Dec-15 Wed
| 0.54
| 0.55
| 0.5
| 0.52
| 14,468,228
| ###
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 727,655
| 0
| ###
| ###
| 0.0 |
|