End of day Prices (full format), 300 Days for (BMX) BEMAX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 179,871
| 0
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 131,575
| 0
| 24.6
| 24.6
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 447,485
| 0
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
| 338,571
| 0
| 30.1
| 30.1
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 368,249
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 1,613,359
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 697,177
| 0
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 1,589,050
| 0
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 9,972,651
| 0
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 15,854,541
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 987,759
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 1,709,550
| 0
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 1,264,854
| 0
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 2,923,848
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 18,681,483
| 0
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 3,883,481
| 0
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 6,018,083
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 5,681,125
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-May-23 Fri
| 0.22
| 0.225
| 0.22
| 0.22
| 66,128
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 0.23
| ###
| 0.23
| 0.23
| 277,240
| 31,882
| ###
| ###
| ### |
2008-May-19 Mon
| ###
| ###
| 0.23
| 0.23
| 418,084
| 48,079
| ###
| ###
| ### |
2008-May-16 Fri
| ###
| ###
| 0.23
| 0.23
| 1,119,249
| ###
| 18.2
| 18.2
| ### |
2008-May-15 Thu
| ###
| ###
| 0.22
| 0.23
| 372,628
| 40,989
| ###
| ###
| ### |
2008-May-14 Wed
| 0.225
| 0.23
| 0.22
| 0.22
| 311,077
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| 0.24
| 0.24
| 0.225
| ###
| 633,983
| ###
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 347,940
| 0
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 0.24
| 0.245
| 0.225
| 0.23
| 1,024,956
| ###
| 11.1
| 11.1
| ### |
2008-May-06 Tue
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.24
| 0.24
| ###
| ###
| 135,226
| 16,227
| 19.2
| 19.2
| 0.0 |
2008-May-02 Fri
| 0.24
| 0.245
| ###
| ###
| 237,879
| 29,140
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 0.24
| 0.245
| 0.24
| 0.24
| 240,985
| ###
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 0.24
| 0.25
| 0.24
| 0.24
| 269,040
| ###
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 90.1
| 90.1
| 0.0 |
2008-Apr-23 Wed
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 79.7
| 79.7
| 0.0 |
2008-Apr-18 Fri
| 0.23
| 0.245
| 0.23
| 0.24
| 1,179,980
| 280,245
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| 0.24
| 0.23
| 0.23
| 1,088,153
| ###
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| ###
| 0.23
| ###
| 79,183
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 0.23
| 0.23
| 78,486
| 9,025
| ###
| ###
| ### |
2008-Apr-14 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2008-Apr-11 Fri
| ###
| 0.24
| ###
| ###
| 217,786
| ###
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| ###
| 0.24
| ###
| ###
| 323,184
| 38,782
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.23
| ###
| 0.23
| ###
| 399,784
| 45,975
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| 0.23
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 61.1
| 61.1
| ### |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| 0.23
| 0.23
| 428,442
| 49,270
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 0.24
| 0.24
| 0.23
| 0.24
| 92,043
| ###
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| 0.24
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2008-Mar-25 Tue
| ###
| ###
| 0.225
| 0.23
| 567,356
| 63,827
| 21.0
| 21.0
| ### |
2008-Mar-20 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 182,644
| ###
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 69.1
| 69.1
| ### |
2008-Mar-18 Tue
| 0.23
| 0.23
| 0.22
| 0.23
| 617,746
| ###
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| ###
| 0.225
| 0.23
| 287,186
| ###
| 30.0
| 30.0
| ### |
2008-Mar-14 Fri
| 0.23
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| 28.9
| 28.9
| ### |
2008-Mar-12 Wed
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 0.21
| 0.225
| ###
| 0.225
|
|
| 96.1
| 96.1
| ### |
2008-Mar-10 Mon
| 0.225
| 0.225
| ###
| 0.22
|
|
| 33.4
| 33.4
| 0.0 |
2008-Mar-07 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 85.2
| 85.2
| ### |
2008-Mar-06 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 328,925
| ###
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.225
| 0.24
| 0.225
| 0.23
| 434,527
| 101,027
| 86.2
| 86.2
| ### |
2008-Mar-04 Tue
| 0.225
| 0.23
| 0.225
| 0.225
| 258,950
| ###
| ###
| ###
| ### |
2008-Mar-03 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| 0.22
| 0.23
| 437,355
| ###
| 21.4
| 21.4
| ### |
2008-Feb-28 Thu
| ###
| 0.24
| ###
| 0.23
| 542,055
| 65,046
| ###
| ###
| ### |
2008-Feb-27 Wed
| 0.24
| 0.245
| 0.225
| 0.245
|
|
| 78.8
| 78.8
| 0.0 |
2008-Feb-26 Tue
| 0.24
| 0.24
| 0.23
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Feb-25 Mon
| 0.24
| 0.24
| 0.225
| 0.23
| 113,884
| 26,478
| 11.8
| 11.8
| ### |
2008-Feb-22 Fri
| 0.23
| 0.24
| 0.22
| 0.22
| 255,244
| ###
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 0.23
| 0.25
| 0.23
| 0.245
|
|
| 94.3
| 94.3
| 0.0 |
2008-Feb-19 Tue
| ###
| 0.245
| 0.23
| 0.23
|
|
| 20.8
| 20.8
| ### |
2008-Feb-18 Mon
| 0.23
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 0.22
| 0.23
| 0.22
| 0.23
| 118,350
| 26,628
| ###
| ###
| ### |
2008-Feb-14 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 18.0
| 18.0
| 0.0 |
2008-Feb-13 Wed
| 0.23
| ###
| 0.225
| 0.225
|
|
| 26.9
| 26.9
| ### |
2008-Feb-12 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| ###
| 0.245
| 0.23
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| 85.1
| 85.1
| 0.0 |
2008-Feb-04 Mon
| 0.245
| 0.245
| ###
| ###
| 45,951
| 5,628
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 16.4
| 16.4
| 0.0 |
2008-Jan-31 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 0.225
| ###
| 0.225
| ###
| 753,380
| 84,755
| 91.6
| 91.6
| 0.0 |
2008-Jan-25 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 13.1
| 13.1
| 0.0 |
2008-Jan-23 Wed
| ###
| 0.21
| ###
| 0.21
| 692,372
| ###
| ###
| ###
| ### |
2008-Jan-22 Tue
| 0.2
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.2
| ###
| 0.2
| 0.2
| 212,151
| ###
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.22
| 0.22
| 0.21
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Jan-15 Tue
| 0.23
| 0.23
| ###
| 0.23
| 122,344
| ###
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| 0.23
| 0.23
| ###
| ###
| 561,324
| 64,552
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 0.225
| 0.225
| 60,478
| ###
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| ###
| 0.23
| ###
| 133,327
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| 84.7
| 84.7
| 0.0 |
2008-Jan-08 Tue
| 0.24
| 0.24
| ###
| 0.24
| 206,722
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 79,354
| 0
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 81.1
| 81.1
| 0.0 |
2007-Dec-24 Mon
| 0.24
| 0.245
| 0.24
| 0.245
| 304,081
| ###
| 80.0
| 80.0
| 0.0 |
2007-Dec-21 Fri
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| 81.4
| 81.4
| 0.0 |
2007-Dec-18 Tue
| 0.23
| ###
| 0.22
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2007-Dec-17 Mon
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| 0.24
| 0.24
| 0.23
| 0.24
| 754,240
| 177,246
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.24
| 0.245
| 0.24
| 0.245
| 443,350
| ###
| 85.5
| 85.5
| 0.0 |
2007-Dec-12 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 82.1
| 82.1
| 0.0 |
2007-Dec-11 Tue
| 0.24
| 0.245
| ###
| 0.24
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| 0.245
| 0.245
| 0.24
| 0.24
| 295,340
| ###
| 20.1
| 20.1
| 0.0 |
2007-Dec-07 Fri
| ###
| 0.24
| 0.23
| 0.24
|
|
| 80.5
| 80.5
| 0.0 |
2007-Dec-06 Thu
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.24
| 0.24
| ###
| 0.24
| 378,179
| 45,381
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| 0.24
| 0.24
| ###
| 0.24
| 269,457
| ###
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| 0.24
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| 0.23
| 0.24
| 0.23
| 0.24
| 2,134,189
| ###
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 0.23
| 0.23
| 482,680
| ###
| 21.3
| 21.3
| ### |
2007-Nov-28 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 405,682
| ###
| 11.8
| 11.8
| ### |
2007-Nov-27 Tue
| 0.24
| 0.24
| ###
| 0.24
| 133,780
| 16,053
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.24
| 0.24
| ###
| 0.24
| 142,553
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.24
| 0.24
| ###
| ###
| 676,659
| ###
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 0.24
| 0.245
| ###
| 0.24
|
|
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| 0.24
| 0.245
| ###
| ###
| 338,373
| 41,450
| 18.7
| 18.7
| 0.0 |
2007-Nov-19 Mon
| 0.24
| 0.245
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-Nov-16 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| 655,622
| 160,627
| 91.9
| 91.9
| 0.0 |
2007-Nov-12 Mon
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.25
| 0.25
| 0.24
| 0.25
| 746,523
| ###
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| 0.245
| 0.25
| 0.24
| 0.25
| 242,742
| 59,471
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| 34.0
| 34.0
| 0.0 |
2007-Nov-02 Fri
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 77.8
| 77.8
| 0.0 |
2007-Nov-01 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 798,474
| 197,622
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0.245
| 0.25
| 0.24
| 0.25
| 521,170
| 127,686
| 82.2
| 82.2
| 0.0 |
2007-Oct-19 Fri
| 0.25
| 0.255
| 0.245
| 0.25
| 665,687
| 166,421
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 17.4
| 17.4
| 0.0 |
2007-Oct-17 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 0.25
| 0.26
| 0.25
| 0.25
| 265,680
| 67,748
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 478,450
| ###
| 91.9
| 91.9
| 0.0 |
2007-Oct-12 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 448,421
| 114,347
| 88.9
| 88.9
| 0.0 |
2007-Oct-10 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 82.5
| 82.5
| 0.0 |
2007-Oct-09 Tue
| 0.255
| 0.26
| 0.25
| 0.25
| 739,145
| 188,481
| 18.1
| 18.1
| 0.0 |
2007-Oct-08 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 0.25
| 0.26
| 0.245
| 0.26
| 575,343
| 145,274
| 89.1
| 89.1
| 0.0 |
2007-Oct-04 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 1,058,574
| ###
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 0.275
| 0.29
| 0.25
| 0.255
| 30,642,340
| ###
| 3.9
| 3.9
| 0.0 |
2007-Oct-01 Mon
| 0.24
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 0.24
| 0.245
| 0.23
| 0.23
| 792,645
| 188,253
| ###
| ###
| ### |
2007-Sep-27 Thu
| ###
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| 2.4
| 2.4
| ### |
2007-Sep-25 Tue
| 0.245
| 0.25
| 0.245
| 0.245
| 252,254
| ###
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| 0.255
| 0.255
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2007-Sep-21 Fri
| 0.25
| 0.255
| ###
| 0.255
| 1,604,854
| ###
| 77.4
| 77.4
| 0.0 |
2007-Sep-20 Thu
| 0.24
| 0.255
| 0.24
| 0.255
| 1,695,924
| 419,741
| 94.9
| 94.9
| 0.0 |
2007-Sep-19 Wed
| ###
| 0.245
| ###
| 0.24
| 409,825
| ###
| 84.0
| 84.0
| 0.0 |
2007-Sep-18 Tue
| 0.23
| 0.24
| 0.23
| 0.23
| 1,426,070
| 335,126
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| 0.23
| ###
| 0.22
| 0.23
| 991,643
| 109,080
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| 0.23
| 743,487
| 0
| 95.1
| 95.1
| ### |
2007-Sep-13 Thu
| ###
| 0.23
| ###
| 0.225
| 566,849
| 65,187
| ###
| ###
| ### |
2007-Sep-12 Wed
| 0.225
| 0.225
| 0.22
| 0.225
| 158,329
| 35,228
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 16.2
| 16.2
| 0.0 |
2007-Sep-10 Mon
| 0.22
| 0.23
| ###
| 0.225
| 711,749
| 81,851
| ###
| ###
| ### |
2007-Sep-07 Fri
| ###
| 0.23
| ###
| 0.22
| 59,683
| ###
| 82.2
| 82.2
| 0.0 |
2007-Sep-06 Thu
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0.225
| 0.225
| ###
| 0.22
| 335,420
| ###
| 19.3
| 19.3
| 0.0 |
2007-Sep-04 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 84.2
| 84.2
| ### |
2007-Sep-03 Mon
| ###
| 0.23
| ###
| 0.22
|
|
| 83.8
| 83.8
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.23
| ###
| 0.23
| 631,159
| 72,583
| 93.0
| 93.0
| ### |
2007-Aug-30 Thu
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 0.22
| 0.21
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.22
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 0.23
| ###
| 0.225
| 0.225
|
|
| 16.1
| 16.1
| ### |
2007-Aug-22 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| 326,327
| ###
| 21.6
| 21.6
| 0.0 |
2007-Aug-21 Tue
| 0.22
| 0.225
| ###
| 0.225
| 520,550
| ###
| 81.4
| 81.4
| ### |
2007-Aug-20 Mon
| 0.225
| 0.225
| 0.2
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2007-Aug-17 Fri
| 0.21
| ###
| 0.2
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Aug-16 Thu
| 0.225
| 0.225
| ###
| 0.21
| 1,161,383
| 130,655
| 21.0
| 21.0
| ### |
2007-Aug-15 Wed
| ###
| ###
| 0.21
| 0.23
|
|
| 53.9
| 53.9
| ### |
2007-Aug-14 Tue
| 0.225
| ###
| 0.225
| 0.23
| 173,323
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| 0.23
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 0.225
| ###
| 0.22
| 0.23
| 542,978
| 59,727
| ###
| ###
| ### |
2007-Aug-09 Thu
| 0.24
| 0.24
| 0.225
| 0.225
| 187,520
| ###
| 3.2
| 3.2
| ### |
2007-Aug-08 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Aug-07 Tue
| 0.24
| 0.24
| 0.22
| ###
| 5,324,025
| 1,224,525
| 22.6
| 22.6
| 0.0 |
2007-Aug-06 Mon
| ###
| 0.24
| 0.225
| 0.24
| 750,347
| 174,455
| 90.9
| 90.9
| 0.0 |
2007-Aug-03 Fri
| 0.245
| 0.245
| 0.225
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2007-Aug-02 Thu
| 0.24
| 0.245
| ###
| ###
| 364,686
| 44,674
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 0.245
| 0.25
| 0.24
| 0.24
| 571,475
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 0.245
| 0.25
| 0.24
| 0.25
| 245,974
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 0.255
| 0.255
| 0.245
| 0.245
| 405,670
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 0.255
| 0.26
| 0.245
| 0.25
| 384,274
| 97,029
| 23.7
| 23.7
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 0.255
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| 0.255
| 0.26
| 0.25
| 0.255
| 387,648
| 98,850
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| 0.255
| 0.26
| 0.25
| 0.26
| 1,475,370
| ###
| 81.4
| 81.4
| 0.0 |
2007-Jul-23 Mon
| 0.245
| 0.25
| 0.24
| 0.245
| 463,188
| 113,481
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 79.4
| 79.4
| 0.0 |
2007-Jul-19 Thu
| 0.25
| 0.25
| 0.24
| 0.245
| 293,556
| 71,921
| 15.8
| 15.8
| 0.0 |
2007-Jul-18 Wed
| 0.245
| 0.25
| 0.245
| 0.25
| 335,787
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 319,747
| ###
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 0.245
| 0.25
| 0.245
| 0.245
| 120,854
| ###
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 0.245
| 0.255
| 0.245
| 0.25
| 213,526
| 53,381
| 82.9
| 82.9
| 0.0 |
2007-Jul-12 Thu
| 0.25
| 0.255
| 0.245
| 0.245
| 370,170
| 92,542
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| 19.9
| 19.9
| 0.0 |
2007-Jul-09 Mon
| 0.245
| 0.255
| 0.24
| 0.245
| 403,154
| 99,780
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 372,551
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 0.255
| 0.255
| 0.245
| 0.245
| 457,520
| 114,380
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.25
| 0.255
| 0.25
| 0.25
| 120,158
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 184,021
| ###
| 22.1
| 22.1
| 0.0 |
2007-Jun-29 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 0.26
| 0.27
| 0.26
| 0.26
| 383,486
| 101,623
| ###
| ###
| 0.0 |
|