End of day Prices (full format), 300 Days for (BGF) BALLARAT GOLDFIELDS NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-26 Mon
| 0.325
| ###
| 0.325
| ###
| 5,073,529
| 824,448
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 0.325
| ###
| ###
| ###
| 6,760,873
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| 0.325
| ###
| 0.325
| 8,168,672
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 5,942,849
| 0
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 4,472,844
| 0
| 81.3
| 81.3
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 3,266,356
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 5,743,341
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 0.29
| ###
| 0.29
| ###
| 31,688,979
| ###
| 94.1
| 94.1
| 0.0 |
2007-Feb-09 Fri
| 0.285
| ###
| 0.285
| 0.29
|
|
| 79.1
| 79.1
| ### |
2007-Feb-08 Thu
| 0.285
| 0.285
| 0.28
| 0.28
| 8,197,851
| ###
| 19.2
| 19.2
| ### |
2007-Feb-07 Wed
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 22.0
| 22.0
| ### |
2007-Feb-06 Tue
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 0.285
| 0.29
| 0.28
| 0.29
| 5,572,640
| ###
| ###
| ###
| ### |
2007-Feb-02 Fri
| 0.29
| ###
| 0.285
| 0.29
| 3,257,377
| 464,176
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| 0.285
| ###
| 0.285
| 0.29
|
|
| 82.2
| 82.2
| ### |
2007-Jan-31 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Jan-30 Tue
| 0.275
| 0.285
| 0.275
| 0.28
| 6,063,371
| 1,697,743
| ###
| ###
| ### |
2007-Jan-29 Mon
| 0.28
| 0.28
| 0.275
| 0.275
| 3,738,652
| 1,037,475
| ###
| ###
| ### |
2007-Jan-25 Thu
| 0.275
| 0.29
| 0.27
| 0.28
|
|
| 83.1
| 83.1
| ### |
2007-Jan-24 Wed
| ###
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 0.26
| 0.26
| 0.255
| 0.26
| 2,199,388
| 566,342
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 0.26
| ###
| 0.26
| ###
| 1,209,670
| 157,257
| 83.8
| 83.8
| 0.0 |
2007-Jan-16 Tue
| ###
| 0.27
| 0.26
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 0.25
| 0.26
| 0.25
| 0.255
| 3,579,176
| 912,689
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0.26
| ###
| 0.245
| 0.25
| 7,210,449
| 883,280
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 0.26
| ###
| 0.255
| 0.26
| 4,646,049
| 592,371
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| 0.255
| ###
| 0.25
| 0.26
| 7,535,323
| ###
| 86.9
| 86.9
| 0.0 |
2007-Jan-05 Fri
| ###
| 0.27
| 0.26
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 23.4
| 23.4
| ### |
2007-Jan-02 Tue
| 0.275
| 0.285
| 0.275
| 0.28
| 8,717,155
| ###
| 79.6
| 79.6
| ### |
2006-Dec-29 Fri
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0.26
| 0.27
| 0.26
| 0.27
| 918,622
| ###
| ###
| ###
| ### |
2006-Dec-22 Fri
| ###
| ###
| 0.26
| ###
| 1,199,974
| ###
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2006-Dec-20 Wed
| 0.27
| 0.275
| 0.27
| 0.275
| 489,824
| 133,477
| 82.3
| 82.3
| ### |
2006-Dec-19 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2006-Dec-18 Mon
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 0.275
| 0.28
| 0.275
| 0.275
| 1,804,944
| 500,871
| ###
| ###
| ### |
2006-Dec-14 Thu
| 0.27
| 0.275
| ###
| 0.27
| 2,581,424
| 354,945
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 0.275
| 0.29
| 0.275
| 0.285
| 7,255,426
| 2,049,657
| ###
| ###
| ### |
2006-Dec-05 Tue
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.275
| 0.28
| 0.275
| 0.275
| 17,520,047
| ###
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| ###
| 0.275
| ###
| 0.275
| 8,975,259
| ###
| ###
| ###
| ### |
2006-Nov-28 Tue
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| 0.275
| 0.26
| 0.275
| 13,352,383
| ###
| 90.5
| 90.5
| ### |
2006-Nov-24 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 1,363,674
| ###
| 15.0
| 15.0
| 0.0 |
2006-Nov-22 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 16.9
| 16.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| 0.275
| ###
| 0.27
| 11,295,946
| ###
| 82.1
| 82.1
| ### |
2006-Nov-13 Mon
| 0.26
| 0.27
| 0.26
| ###
| 7,668,029
| 2,032,027
| 85.8
| 85.8
| 0.0 |
2006-Nov-10 Fri
| 0.26
| 0.27
| 0.26
| ###
| 28,839,970
| ###
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 0.255
| 0.255
| 0.25
| 0.255
| 3,574,577
| 902,580
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0.255
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.26
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 0.25
| 0.255
| 0.24
| 0.255
|
|
| 82.4
| 82.4
| 0.0 |
2006-Oct-31 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 3,025,949
| 764,052
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0.245
| 0.26
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 91.7
| 91.7
| 0.0 |
2006-Oct-24 Tue
| 0.25
| 0.255
| 0.24
| 0.24
| 13,638,441
| ###
| 9.1
| 9.1
| 0.0 |
2006-Oct-23 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 0.255
| 0.26
| 0.25
| 0.26
| 34,832,847
| 8,882,375
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 0.27
| 0.25
| 0.26
|
|
| 14.1
| 14.1
| 0.0 |
2006-Oct-17 Tue
| 0.275
| 0.285
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 0.24
| 0.245
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0.24
| 0.245
| ###
| ###
| 12,722,543
| ###
| 15.0
| 15.0
| 0.0 |
2006-Oct-11 Wed
| ###
| 0.255
| ###
| 0.25
|
|
| 99.8
| 99.8
| 0.0 |
2006-Oct-10 Tue
| 0.2
| 0.21
| 0.2
| 0.2
| 7,071,223
| ###
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| 0.2
| 2,061,980
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0.2
| 0.2
| ###
| ###
| 1,465,820
| 146,582
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| 0.2
| 0.185
| 0.2
| 3,105,178
| 597,746
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 5,714,456
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| 0.2
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2006-Sep-29 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| 0.175
| 2,584,883
| 0
| 87.0
| 87.0
| 0.0 |
2006-Sep-27 Wed
| 0.175
| ###
| ###
| ###
| 5,947,354
| 0
| 7.7
| 7.7
| 0.0 |
2006-Sep-26 Tue
| ###
| 0.185
| 0.175
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| 0.185
| 0.175
| 0.185
|
|
| 88.6
| 88.6
| ### |
2006-Sep-22 Fri
| 0.185
| 0.185
| 0.175
| 0.185
| 8,179,328
| 1,472,279
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| 0.185
| 3,768,945
| 0
| 5.5
| 5.5
| ### |
2006-Sep-20 Wed
| 0.2
| 0.2
| ###
| 0.2
| 510,379
| ###
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| 0.2
| 1,728,678
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 0.2
| ###
| 5,728,943
| ###
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 0.2
| ###
| ###
| ###
| 3,589,243
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 4,416,745
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| 0.21
| 0.2
| 0.21
| 7,424,025
| 1,521,925
| 91.5
| 91.5
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 18,980,354
| 0
| 4.6
| 4.6
| 0.0 |
2006-Sep-07 Thu
| 0.245
| 0.245
| 0.23
| 0.23
| 7,003,183
| 1,663,255
| 2.5
| 2.5
| ### |
2006-Sep-06 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 6.0
| 6.0
| 0.0 |
2006-Sep-05 Tue
| 0.245
| 0.25
| 0.23
| 0.245
| 3,520,026
| ###
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.245
| 0.25
| 0.24
| 0.245
| 1,955,950
| ###
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| 0.24
| 0.23
| ###
| 2,345,370
| ###
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| 6.6
| 6.6
| 0.0 |
2006-Aug-29 Tue
| 0.245
| 0.255
| 0.245
| 0.25
| 2,296,082
| 574,020
| 86.1
| 86.1
| 0.0 |
2006-Aug-28 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 18.6
| 18.6
| 0.0 |
2006-Aug-25 Fri
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 1,337,071
| 340,953
| 6.7
| 6.7
| 0.0 |
2006-Aug-22 Tue
| 0.255
| ###
| 0.255
| 0.26
| 2,284,453
| ###
| 83.9
| 83.9
| 0.0 |
2006-Aug-21 Mon
| 0.255
| ###
| 0.255
| 0.255
| 1,630,787
| 207,925
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0.24
| 0.26
| 0.24
| 0.255
|
|
| 95.2
| 95.2
| 0.0 |
2006-Aug-17 Thu
| 0.24
| 0.25
| ###
| 0.245
| 2,720,680
| 340,085
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.225
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2006-Aug-15 Tue
| 0.23
| 0.23
| ###
| 0.23
| 5,560,726
| 639,483
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 0.245
| 0.245
| 0.23
| 0.23
| 3,751,380
| 890,952
| ###
| ###
| ### |
2006-Aug-11 Fri
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| 0.27
| 0.26
| ###
| 2,170,585
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 0.27
| ###
| 0.27
| 1,200,170
| 162,022
| 82.2
| 82.2
| ### |
2006-Aug-07 Mon
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.275
| 0.275
| ###
| 0.27
| 998,944
| 137,354
| ###
| ###
| ### |
2006-Aug-03 Thu
| 0.27
| 0.275
| ###
| 0.275
| 1,861,981
| 256,022
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.275
| 0.275
| ###
| 0.27
| 1,696,959
| ###
| 21.6
| 21.6
| ### |
2006-Jul-31 Mon
| 0.28
| 0.28
| ###
| 0.27
|
|
| 9.9
| 9.9
| ### |
2006-Jul-28 Fri
| 0.27
| 0.28
| 0.27
| 0.28
| 1,832,283
| 503,877
| ###
| ###
| ### |
2006-Jul-27 Thu
| ###
| 0.27
| 0.26
| 0.27
|
|
| 76.8
| 76.8
| ### |
2006-Jul-26 Wed
| 0.27
| 0.275
| ###
| ###
| 3,964,521
| 545,121
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| 0.275
| 0.26
| 0.27
|
|
| 85.2
| 85.2
| ### |
2006-Jul-24 Mon
| 0.27
| 0.27
| 0.25
| 0.26
| 3,143,420
| 817,289
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 0.275
| 0.28
| 0.275
| 0.28
| 4,340,047
| ###
| 84.9
| 84.9
| ### |
2006-Jul-19 Wed
| 0.27
| 0.275
| ###
| 0.275
|
|
| 87.0
| 87.0
| ### |
2006-Jul-18 Tue
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 73.2
| 73.2
| ### |
2006-Jul-17 Mon
| 0.285
| 0.29
| 0.28
| 0.28
| 2,087,025
| ###
| 24.7
| 24.7
| ### |
2006-Jul-14 Fri
| 0.29
| 0.29
| 0.28
| 0.29
| 1,089,426
| 310,486
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 21.8
| 21.8
| ### |
2006-Jul-12 Wed
| 0.29
| ###
| 0.29
| 0.29
| 2,307,245
| 334,550
| ###
| ###
| ### |
2006-Jul-11 Tue
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| 0.29
| ###
| 0.29
| ###
| 2,221,059
| 322,053
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 0.285
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| ###
| ###
| 0.285
| 0.29
| 1,188,447
| 169,353
| 16.5
| 16.5
| ### |
2006-Jul-04 Tue
| ###
| ###
| 0.29
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| 0.29
| ###
| 0.285
| 0.29
|
|
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 0.29
| ###
| 0.275
| 0.28
| 7,007,047
| ###
| ###
| ###
| ### |
2006-Jun-28 Wed
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.285
| ###
| 0.285
| ###
| 8,346,682
| ###
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.285
| 0.29
| 0.28
| 0.285
| 2,217,540
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0.28
| 0.285
| 0.28
| 0.285
| 2,989,926
| 844,654
| 85.0
| 85.0
| ### |
2006-Jun-22 Thu
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| 95.7
| 95.7
| ### |
2006-Jun-21 Wed
| 0.26
| 0.27
| 0.26
| ###
| 1,464,841
| 388,182
| 85.1
| 85.1
| 0.0 |
2006-Jun-20 Tue
| 0.26
| ###
| 0.255
| 0.26
| 2,136,256
| 272,372
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 0.275
| 0.28
| ###
| 0.27
| 2,560,581
| 358,481
| 26.5
| 26.5
| ### |
2006-Jun-16 Fri
| 0.27
| 0.28
| ###
| 0.275
| 6,998,375
| 979,772
| 74.1
| 74.1
| ### |
2006-Jun-15 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 4,370,946
| ###
| 5.9
| 5.9
| 0.0 |
2006-Jun-14 Wed
| 0.255
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 0.275
| 0.28
| ###
| 0.275
| 6,708,528
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0.29
| 0.29
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| ###
| ###
| 0.29
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 0.28
| ###
| 13,661,078
| 1,912,550
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 7,019,474
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-May-30 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 27,711,986
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 0.345
| ###
| ###
| ###
| 4,296,840
| 0
| 10.7
| 10.7
| 0.0 |
2006-May-23 Tue
| ###
| 0.355
| ###
| ###
| 8,678,181
| 1,540,377
| 82.4
| 82.4
| 0.0 |
2006-May-22 Mon
| 0.375
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-May-19 Fri
| ###
| 0.4
| 0.385
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-May-18 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 0.4
| 0.4
| ###
| 0.4
| 6,683,374
| 1,336,674
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.425
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 0.44
| 0.445
| 0.43
| 0.44
|
|
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| 0.44
| 0.445
| 0.44
| 0.44
|
|
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| 0.46
| 0.46
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.44
| 0.445
| 0.43
| ###
| 2,566,682
| 1,122,923
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 0.425
| 0.445
| 0.425
| 0.44
| 3,081,378
| ###
| 89.2
| 89.2
| ### |
2006-May-05 Fri
| ###
| ###
| 0.425
| 0.43
|
|
| 19.2
| 19.2
| ### |
2006-May-04 Thu
| ###
| ###
| ###
| 0.42
| 3,933,529
| 0
| 13.8
| 13.8
| ### |
2006-May-03 Wed
| ###
| 0.445
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0.445
| 0.445
| 0.425
| 0.43
| 2,814,044
| ###
| ###
| ###
| ### |
2006-May-01 Mon
| 0.43
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 0.42
| 0.425
| ###
| 0.41
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 0.445
| 0.455
| 0.42
| 0.425
|
|
| 7.9
| 7.9
| ### |
2006-Apr-26 Wed
| 0.47
| 0.47
| 0.45
| 0.455
| 6,328,889
| 2,911,288
| 11.5
| 11.5
| 0.0 |
2006-Apr-24 Mon
| 0.475
| 0.485
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 0.475
| 0.475
| 0.46
| ###
| 4,049,528
| 1,893,154
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 0.5
| 0.5
| 0.485
| 0.49
| 5,381,183
| ###
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| 0.5
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 0.49
| ###
| 0.485
| 0.49
| 3,295,983
| 799,275
| 64.5
| 64.5
| ### |
2006-Apr-13 Thu
| 0.48
| 0.485
| 0.475
| 0.475
| 3,767,558
| 1,808,427
| 25.5
| 25.5
| ### |
2006-Apr-11 Tue
| 0.485
| ###
| 0.48
| 0.49
| 11,490,454
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| 0.475
| 0.48
| 0.46
| 0.48
| 7,685,829
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 0.48
| 0.49
| 0.47
| 0.48
| 28,963,953
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0.46
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| 0.47
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.45
| ###
| 0.45
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2006-Apr-03 Mon
| 0.46
| ###
| 0.445
| 0.45
| 4,162,749
| ###
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 0.425
| 0.43
| 3,570,274
| 758,683
| ###
| ###
| ### |
2006-Mar-28 Tue
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| 73.5
| 73.5
| ### |
2006-Mar-27 Mon
| 0.41
| ###
| 0.4
| 0.41
| 4,011,278
| 802,255
| ###
| ###
| ### |
2006-Mar-24 Fri
| 0.42
| 0.42
| 0.4
| ###
| 4,894,127
| ###
| 9.0
| 9.0
| 0.0 |
2006-Mar-23 Thu
| ###
| 0.425
| ###
| 0.42
| 1,755,379
| ###
| ###
| ###
| ### |
2006-Mar-22 Wed
| 0.425
| 0.425
| 0.41
| ###
| 4,493,872
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 0.43
| 0.43
| 0.42
| 0.425
|
|
| 24.2
| 24.2
| ### |
2006-Mar-20 Mon
| ###
| 0.44
| ###
| 0.43
|
|
| 91.3
| 91.3
| ### |
2006-Mar-17 Fri
| ###
| 0.42
| 0.4
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2006-Mar-15 Wed
| ###
| 0.42
| ###
| ###
| 10,769,689
| ###
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 0.42
| 0.425
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 0.42
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 0.425
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 0.43
| ###
| 0.425
| 0.43
| 7,409,852
| ###
| 63.7
| 63.7
| ### |
2006-Mar-08 Wed
| 0.44
| 0.44
| 0.43
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Mar-07 Tue
| 0.45
| 0.45
| ###
| 0.44
|
|
| 16.1
| 16.1
| ### |
2006-Mar-06 Mon
| 0.44
| ###
| 0.44
| 0.46
|
|
| 94.0
| 94.0
| 0.0 |
2006-Mar-03 Fri
| ###
| 0.45
| ###
| 0.445
| 4,246,647
| ###
| 83.4
| 83.4
| ### |
2006-Mar-02 Thu
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 0.47
| 0.47
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.475
| 0.475
| 0.45
| 0.47
|
|
| 22.5
| 22.5
| ### |
2006-Feb-27 Mon
| 0.48
| 0.49
| 0.475
| 0.48
| 5,784,347
| 2,790,947
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 0.47
| 0.48
| ###
| 0.475
| 3,798,120
| 911,548
| 74.6
| 74.6
| ### |
2006-Feb-23 Thu
| 0.485
| 0.49
| 0.48
| 0.48
| 2,230,322
| ###
| 23.3
| 23.3
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 0.49
| ###
| 4,195,979
| ###
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 0.51
| 0.51
| 0.5
| 0.5
| 3,779,820
| ###
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 0.46
| 0.5
| 0.46
| 0.5
| 9,818,340
| ###
| 97.9
| 97.9
| 0.0 |
2006-Feb-17 Fri
| 0.455
| 0.46
| 0.45
| 0.46
|
|
| 78.8
| 78.8
| 0.0 |
2006-Feb-16 Thu
| 0.455
| 0.455
| 0.445
| 0.455
| 1,897,946
| 854,075
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 0.46
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 0.445
| 0.45
| ###
| 0.45
| 4,509,677
| 1,014,677
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.455
| 0.46
| 0.45
| 0.45
| 3,453,546
| ###
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 0.44
| 0.46
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.44
| 0.45
| ###
| 0.44
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| 0.47
| 0.46
| ###
| 3,132,176
| ###
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.475
| 0.475
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 0.47
| 0.46
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| 0.445
| 0.475
| 0.445
| 0.46
| 14,253,459
| ###
| 91.7
| 91.7
| 0.0 |
2006-Feb-01 Wed
| 0.445
| 0.445
| ###
| 0.445
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 0.44
| 0.45
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Jan-30 Mon
| 0.41
| 0.425
| ###
| 0.425
| 7,822,074
| ###
| 93.7
| 93.7
| ### |
2006-Jan-27 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.41
| ###
| ###
| ###
| 2,800,180
| 0
| 20.7
| 20.7
| 0.0 |
2006-Jan-24 Tue
| 0.41
| ###
| ###
| 0.41
|
|
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| ###
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 0.41
| 0.4
| 0.41
|
|
| 76.5
| 76.5
| ### |
2006-Jan-19 Thu
| ###
| ###
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| 0.41
| ###
| ###
| 6,075,044
| 1,245,384
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| 0.4
| 0.41
| 5,308,085
| ###
| ###
| ###
| ### |
2006-Jan-16 Mon
| 0.42
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 0.42
| 0.42
| ###
| 0.41
|
|
| 12.8
| 12.8
| ### |
2006-Jan-11 Wed
| ###
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.425
| 0.43
| ###
| 0.42
|
|
| 27.2
| 27.2
| ### |
2006-Jan-09 Mon
| 0.42
| 0.43
| 0.42
| 0.425
| 11,766,071
| 5,000,580
| 77.6
| 77.6
| ### |
|