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
|
2007-Jun-27 Wed
| ###
| ###
| 0.26
| 0.26
| 496,244
| ###
| 34.0
| 34.0
| 0.0 |
2007-Jun-26 Tue
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| 0.285
| 0.29
| 0.28
| 0.28
| 626,772
| ###
| 26.7
| 26.7
| ### |
2007-Jun-22 Fri
| 0.285
| ###
| 0.285
| 0.29
|
|
| 77.8
| 77.8
| ### |
2007-Jun-21 Thu
| 0.27
| 0.285
| 0.27
| 0.28
| 2,187,645
| 607,071
| ###
| ###
| ### |
2007-Jun-20 Wed
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| 96.0
| 96.0
| ### |
2007-Jun-19 Tue
| 0.25
| 0.25
| 0.24
| 0.245
| 472,586
| 115,783
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 0.245
| 0.25
| ###
| 0.24
|
|
| 20.2
| 20.2
| 0.0 |
2007-Jun-13 Wed
| 0.24
| 0.245
| 0.24
| 0.24
| 222,647
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 0.25
| 0.25
| 0.24
| 0.245
| 402,121
| ###
| 22.4
| 22.4
| 0.0 |
2007-Jun-08 Fri
| 0.245
| 0.25
| ###
| 0.245
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| 0.25
| 0.255
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0.26
| 0.26
| 0.255
| 0.255
| 371,028
| ###
| 21.5
| 21.5
| 0.0 |
2007-Jun-05 Tue
| 0.255
| 0.27
| 0.25
| 0.26
|
|
| 83.3
| 83.3
| 0.0 |
2007-Jun-04 Mon
| ###
| 0.27
| 0.245
| 0.255
| 1,829,481
| ###
| 10.9
| 10.9
| 0.0 |
2007-Jun-01 Fri
| 0.24
| 0.275
| 0.24
| 0.255
| 35,486,244
| ###
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 0.225
| ###
| 0.225
| 0.23
|
|
| 79.9
| 79.9
| ### |
2007-May-30 Wed
| 0.22
| 0.23
| 0.22
| 0.225
| 178,846
| 40,240
| ###
| ###
| ### |
2007-May-29 Tue
| 0.225
| 0.23
| 0.22
| 0.23
| 1,071,956
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 0.225
| 0.23
| 0.225
| 0.23
| 360,472
| ###
| ###
| ###
| ### |
2007-May-23 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 202,877
| 46,154
| 65.3
| 65.3
| ### |
2007-May-22 Tue
| 0.23
| ###
| 0.225
| 0.23
|
|
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| ###
| ###
| 0.23
| 0.23
| 184,647
| ###
| 17.5
| 17.5
| ### |
2007-May-18 Fri
| 0.225
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2007-May-17 Thu
| 0.23
| 0.24
| 0.225
| 0.23
| 516,782
| 120,151
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| ###
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 0.24
| 0.24
| 0.23
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-May-14 Mon
| 0.245
| 0.245
| ###
| 0.24
|
|
| 19.9
| 19.9
| 0.0 |
2007-May-11 Fri
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 0.23
| 0.245
| 0.23
| 0.245
| 1,187,883
| 282,122
| 94.9
| 94.9
| 0.0 |
2007-May-04 Fri
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 14.4
| 14.4
| ### |
2007-May-02 Wed
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 206,350
| 46,944
| 25.4
| 25.4
| ### |
2007-Apr-30 Mon
| 0.23
| ###
| 0.225
| 0.23
| 660,972
| 74,359
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.22
| 0.23
| 0.22
| 0.225
| 218,426
| 49,145
| ###
| ###
| ### |
2007-Apr-26 Thu
| 0.23
| 0.23
| 0.22
| 0.225
| 730,389
| ###
| 21.7
| 21.7
| ### |
2007-Apr-24 Tue
| 0.23
| ###
| 0.225
| 0.23
| 528,042
| ###
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 0.23
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 0.24
| 0.24
| ###
| 0.24
| 403,559
| 48,427
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| 0.24
| 0.245
| ###
| 0.24
| 204,987
| ###
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 0.225
| 0.24
| 0.22
| 0.24
| 1,813,873
| ###
| 94.2
| 94.2
| 0.0 |
2007-Apr-11 Wed
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 0.225
| 0.23
| 0.22
| 0.23
| 326,850
| 73,541
| ###
| ###
| ### |
2007-Apr-04 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| 583,273
| ###
| 90.6
| 90.6
| ### |
2007-Apr-03 Tue
| 0.225
| 0.225
| ###
| 0.22
|
|
| 15.9
| 15.9
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 0.22
| 0.225
| 1,285,043
| 141,354
| 8.6
| 8.6
| ### |
2007-Mar-30 Fri
| 0.225
| ###
| 0.225
| ###
| 1,656,749
| 186,384
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 0.21
| 0.225
| 0.21
| 0.225
| 908,079
| ###
| ###
| ###
| ### |
2007-Mar-28 Wed
| 0.22
| 0.22
| 0.2
| ###
| 4,561,650
| 957,946
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0.225
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 66.6
| 66.6
| ### |
2007-Mar-23 Fri
| ###
| ###
| 0.23
| 0.23
| 750,452
| ###
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0.24
| 0.245
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| 0.24
| 0.245
| 0.24
| 0.24
| 470,384
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.0
| 17.0
| 0.0 |
2007-Mar-16 Fri
| 0.24
| 0.245
| ###
| 0.24
| 581,847
| 71,276
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 0.24
| 0.245
| ###
| 0.245
|
|
| 82.1
| 82.1
| 0.0 |
2007-Mar-14 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 1,795,648
| ###
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.245
| 0.245
| 0.24
| 0.245
| 290,380
| ###
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 0.24
| 0.25
| 0.24
| 0.25
| 122,150
| 29,926
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 0.25
| 0.25
| 0.24
| 0.245
| 503,350
| 123,320
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 16.0
| 16.0
| 0.0 |
2007-Mar-06 Tue
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| 83.9
| 83.9
| 0.0 |
2007-Mar-05 Mon
| 0.26
| 0.26
| 0.25
| 0.255
| 721,943
| ###
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 0.26
| 0.26
| 0.25
| 0.26
| 1,199,252
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 0.25
| 0.26
| 0.245
| 0.26
| 1,297,183
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 0.24
| 0.25
| 0.225
| 0.245
|
|
| 73.2
| 73.2
| 0.0 |
2007-Feb-27 Tue
| 0.245
| 0.25
| 0.24
| 0.25
| 467,254
| 114,477
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 488,522
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 0.25
| 0.255
| 0.245
| 0.245
| 1,468,522
| ###
| 18.8
| 18.8
| 0.0 |
2007-Feb-19 Mon
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 0.25
| 0.255
| 0.25
| 0.255
| 609,787
| 153,971
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 0.25
| 0.255
| 0.25
| 0.25
| 305,929
| 77,247
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| 0.25
| 0.255
| 0.25
| 0.255
| 556,122
| 140,420
| 84.7
| 84.7
| 0.0 |
2007-Feb-12 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0.255
| 0.255
| 0.25
| 0.25
| 367,373
| ###
| 15.5
| 15.5
| 0.0 |
2007-Feb-08 Thu
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| 85.1
| 85.1
| 0.0 |
2007-Feb-06 Tue
| 0.255
| 0.26
| 0.25
| 0.25
| 1,057,941
| 269,774
| 20.6
| 20.6
| 0.0 |
2007-Feb-05 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 605,550
| ###
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 0.26
| ###
| 0.255
| 0.26
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 21.0
| 21.0
| 0.0 |
2007-Jan-31 Wed
| 0.275
| 0.275
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 65.1
| 65.1
| ### |
2007-Jan-29 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| 0.275
| 0.28
| 0.275
| 0.28
| 442,350
| 122,752
| 83.1
| 83.1
| ### |
2007-Jan-24 Wed
| 0.275
| 0.28
| 0.27
| 0.275
| 481,580
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| 0.275
| 0.28
| 0.275
| 0.275
| 440,085
| 122,123
| ###
| ###
| ### |
2007-Jan-22 Mon
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 0.275
| 0.28
| 0.275
| 0.28
| 274,850
| 76,270
| ###
| ###
| ### |
2007-Jan-18 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 0.28
| 0.285
| 0.275
| 0.285
|
|
| 82.6
| 82.6
| ### |
2007-Jan-16 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 80.0
| 80.0
| ### |
2007-Jan-15 Mon
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 78.0
| 78.0
| ### |
2007-Jan-11 Thu
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 0.285
| 0.285
| 0.28
| 0.28
| 390,080
| ###
| 28.2
| 28.2
| ### |
2007-Jan-09 Tue
| 0.285
| 0.285
| 0.28
| 0.28
| 328,040
| 92,671
| 18.2
| 18.2
| ### |
2007-Jan-08 Mon
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 0.285
| ###
| 0.28
| 0.28
| 1,293,959
| 181,154
| 26.2
| 26.2
| ### |
2007-Jan-03 Wed
| 0.285
| 0.29
| 0.285
| 0.285
| 1,147,275
| 329,841
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| 12.0
| 12.0
| ### |
2006-Dec-28 Thu
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 90.3
| 90.3
| ### |
2006-Dec-22 Fri
| 0.275
| 0.28
| 0.27
| 0.27
| 217,578
| ###
| 15.2
| 15.2
| ### |
2006-Dec-21 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 534,223
| 148,246
| ###
| ###
| ### |
2006-Dec-18 Mon
| 0.275
| 0.28
| 0.275
| 0.275
| 758,049
| 210,358
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 0.28
| 0.28
| 0.275
| 0.28
| 1,092,627
| ###
| ###
| ###
| ### |
2006-Dec-14 Thu
| 0.28
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 1,071,051
| ###
| 8.7
| 8.7
| ### |
2006-Dec-12 Tue
| 0.29
| 0.29
| 0.28
| 0.285
|
|
| 20.2
| 20.2
| ### |
2006-Dec-11 Mon
| 0.29
| ###
| 0.285
| 0.285
| 1,123,951
| ###
| 21.2
| 21.2
| ### |
2006-Dec-08 Fri
| 0.29
| 0.29
| 0.285
| 0.285
| 1,013,376
| 291,345
| 19.0
| 19.0
| ### |
2006-Dec-07 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 20.7
| 20.7
| ### |
2006-Dec-06 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 754,877
| 209,478
| ###
| ###
| ### |
2006-Dec-05 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 515,852
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 0.285
| 0.285
| 0.275
| 0.285
|
|
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| 0.285
| ###
| 0.285
| 0.285
| 3,378,272
| ###
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| 88.8
| 88.8
| ### |
2006-Nov-28 Tue
| ###
| 0.27
| ###
| 0.27
| 2,220,748
| ###
| ###
| ###
| ### |
2006-Nov-27 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 518,424
| 139,974
| ###
| ###
| ### |
2006-Nov-24 Fri
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 0.28
| 0.28
| 0.275
| 0.28
| 474,250
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| 0.27
| 0.28
| 0.27
| 0.28
| 1,816,870
| ###
| 89.6
| 89.6
| ### |
2006-Nov-21 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.275
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Nov-15 Wed
| 0.27
| 0.275
| ###
| 0.27
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 421,350
| ###
| 81.9
| 81.9
| ### |
2006-Nov-13 Mon
| ###
| 0.275
| ###
| 0.27
|
|
| 85.5
| 85.5
| ### |
2006-Nov-10 Fri
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 0.275
| 0.275
| ###
| 0.275
| 138,154
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 0.26
| ###
| 0.255
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2006-Nov-03 Fri
| ###
| 0.27
| 0.26
| 0.26
|
|
| 16.7
| 16.7
| 0.0 |
2006-Nov-02 Thu
| 0.27
| 0.27
| ###
| ###
| 360,159
| 48,621
| 19.9
| 19.9
| 0.0 |
2006-Nov-01 Wed
| ###
| 0.27
| 0.26
| ###
| 988,027
| 261,827
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 442,977
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 0.26
| ###
| 0.255
| ###
| 1,012,173
| 129,052
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 0.26
| ###
| 0.255
| 0.26
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0.27
| 0.27
| 0.25
| ###
| 1,706,124
| ###
| 19.2
| 19.2
| 0.0 |
2006-Oct-24 Tue
| 0.27
| 0.275
| 0.27
| 0.27
| 568,446
| ###
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 1,705,988
| 464,881
| ###
| ###
| ### |
2006-Oct-20 Fri
| 0.27
| 0.28
| 0.27
| 0.275
| 839,385
| ###
| 81.0
| 81.0
| ### |
2006-Oct-19 Thu
| 0.27
| 0.28
| 0.27
| 0.27
| 1,611,049
| ###
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| 0.27
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 16.5
| 16.5
| ### |
2006-Oct-13 Fri
| 0.275
| 0.28
| 0.27
| 0.28
| 378,279
| 104,026
| 81.3
| 81.3
| ### |
2006-Oct-12 Thu
| 0.27
| 0.28
| 0.27
| 0.27
| 845,240
| 232,441
| ###
| ###
| ### |
2006-Oct-11 Wed
| 0.28
| 0.28
| 0.27
| 0.27
| 1,810,979
| ###
| 8.9
| 8.9
| ### |
2006-Oct-10 Tue
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 7.6
| 7.6
| ### |
2006-Oct-06 Fri
| ###
| ###
| 0.285
| 0.29
|
|
| 16.2
| 16.2
| ### |
2006-Oct-05 Thu
| 0.28
| ###
| 0.28
| 0.29
| 2,323,077
| ###
| 91.3
| 91.3
| ### |
2006-Oct-04 Wed
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 0.275
| 0.28
| 0.275
| 0.28
| 395,148
| 109,653
| 85.3
| 85.3
| ### |
2006-Oct-02 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 12.6
| 12.6
| ### |
2006-Sep-29 Fri
| 0.28
| 0.285
| 0.27
| 0.28
| 774,620
| 214,957
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| 0.28
| 0.285
| 0.28
| 0.28
| 619,579
| ###
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 0.28
| 0.28
| 0.27
| 0.28
| 313,643
| 86,251
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.275
| 0.28
| 0.27
| 0.28
| 409,973
| 112,742
| 85.6
| 85.6
| ### |
2006-Sep-25 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.285
| 0.285
| 0.28
| 0.28
| 280,950
| ###
| 19.8
| 19.8
| ### |
2006-Sep-20 Wed
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0.29
| 0.29
| 0.27
| 0.275
|
|
| 5.4
| 5.4
| ### |
2006-Sep-18 Mon
| ###
| ###
| 0.285
| 0.285
| 127,882
| 18,223
| 8.6
| 8.6
| ### |
2006-Sep-15 Fri
| ###
| ###
| 0.29
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 606,523
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 0.29
| ###
| 0.29
| ###
| 630,128
| ###
| 90.2
| 90.2
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| 32.5
| 32.5
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 344,956
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Sep-07 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Sep-05 Tue
| 0.29
| ###
| 0.29
| ###
| 3,428,583
| 497,144
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 69.1
| 69.1
| ### |
2006-Aug-31 Thu
| 0.29
| 0.29
| 0.27
| 0.28
| 1,921,487
| ###
| 7.6
| 7.6
| ### |
2006-Aug-30 Wed
| 0.28
| ###
| 0.275
| 0.29
| 1,674,522
| 230,246
| ###
| ###
| ### |
2006-Aug-29 Tue
| 0.28
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2006-Aug-28 Mon
| 0.26
| 0.28
| 0.26
| 0.28
| 1,914,027
| 516,787
| ###
| ###
| ### |
2006-Aug-25 Fri
| 0.25
| 0.26
| 0.25
| 0.26
| 898,957
| ###
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 423,654
| 106,972
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 619,482
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 0.25
| 0.255
| 0.245
| 0.255
| 359,686
| 89,921
| 84.5
| 84.5
| 0.0 |
2006-Aug-21 Mon
| 0.255
| 0.255
| 0.245
| 0.25
| 587,386
| 146,846
| 15.5
| 15.5
| 0.0 |
2006-Aug-18 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 344,643
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.25
| 0.25
| 0.245
| 0.25
| 497,980
| 123,250
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 16.9
| 16.9
| 0.0 |
2006-Aug-11 Fri
| 0.255
| 0.26
| 0.245
| 0.26
|
|
| 85.9
| 85.9
| 0.0 |
2006-Aug-10 Thu
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 0.26
| 0.26
| 0.255
| 0.26
| 904,880
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 117,075
| 31,024
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.25
| 0.27
| 0.25
| 0.27
| 675,340
| 175,588
| 97.2
| 97.2
| ### |
2006-Aug-03 Thu
| 0.255
| ###
| 0.24
| 0.25
| 749,644
| 89,957
| 16.3
| 16.3
| 0.0 |
2006-Aug-02 Wed
| 0.26
| ###
| 0.255
| 0.255
| 431,885
| ###
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.275
| 0.275
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2006-Jul-31 Mon
| 0.275
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| 0.275
| 0.275
| 0.27
| 0.27
| 344,856
| 93,973
| 18.3
| 18.3
| ### |
2006-Jul-27 Thu
| ###
| 0.275
| ###
| 0.275
| 402,372
| 55,326
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.26
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| 18.2
| 18.2
| 0.0 |
2006-Jul-24 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 0.26
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2006-Jul-19 Wed
| ###
| 0.275
| ###
| ###
| 230,449
| 31,686
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| 0.27
| 0.26
| ###
| 187,642
| 49,725
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 0.275
| 0.275
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2006-Jul-14 Fri
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 0.285
| 0.285
| 0.275
| 0.285
| 756,657
| ###
| ###
| ###
| ### |
2006-Jul-12 Wed
| 0.28
| 0.29
| 0.28
| 0.29
| 252,650
| ###
| 90.6
| 90.6
| ### |
2006-Jul-11 Tue
| 0.29
| 0.29
| 0.28
| 0.28
| 76,775
| 21,880
| 11.1
| 11.1
| ### |
2006-Jul-10 Mon
| 0.29
| 0.29
| 0.27
| 0.29
| 846,970
| 237,151
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 0.29
| 0.29
| 234,520
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| 0.29
| 0.29
| 314,555
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| 0.28
| ###
| 0.28
| 0.29
|
|
| 88.9
| 88.9
| ### |
2006-Jul-04 Tue
| 0.28
| 0.28
| 0.275
| 0.28
| 325,345
| 90,283
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 78.1
| 78.1
| ### |
2006-Jun-30 Fri
| 0.28
| 0.29
| 0.275
| 0.275
| 745,852
| ###
| ###
| ###
| ### |
2006-Jun-28 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 672,545
| ###
| 8.7
| 8.7
| ### |
2006-Jun-27 Tue
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| 93.9
| 93.9
| ### |
2006-Jun-26 Mon
| 0.285
| 0.285
| 0.26
| 0.27
|
|
| 8.5
| 8.5
| ### |
2006-Jun-23 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 10.2
| 10.2
| ### |
2006-Jun-22 Thu
| ###
| ###
| 0.29
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| 0.29
| ###
| 0.28
| ###
| 443,329
| ###
| 84.3
| 84.3
| 0.0 |
2006-Jun-20 Tue
| 0.29
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 0.29
| ###
| 544,825
| ###
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.29
| ###
| 0.27
| 0.28
| 949,545
| 128,188
| 6.8
| 6.8
| ### |
2006-Jun-14 Wed
| 0.27
| 0.275
| 0.24
| 0.275
| 2,205,723
| 567,973
| 77.8
| 77.8
| ### |
2006-Jun-13 Tue
| ###
| ###
| 0.29
| 0.29
| 958,679
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| 0.325
| ###
| ###
| 580,583
| 94,344
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 821,258
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 572,140
| 0
| 10.9
| 10.9
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 1,373,886
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 632,971
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 0.325
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 0.325
| 0.325
| 358,556
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 25.7
| 25.7
| ### |
2006-May-24 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 0.325
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 929,685
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 2,004,548
| 0
| 2.5
| 2.5
| 0.0 |
2006-May-17 Wed
| ###
| 0.345
| 0.325
| ###
| 840,825
| 281,676
| 76.3
| 76.3
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| 0.325
|
|
| 5.2
| 5.2
| ### |
2006-May-15 Mon
| 0.355
| 0.355
| ###
| ###
| 752,478
| ###
| 32.4
| 32.4
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 22.8
| 22.8
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 0.345
| 0.355
| 1,606,259
| 277,079
| 79.6
| 79.6
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| 9.2
| 9.2
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 0.345
| ###
| 1,069,485
| 184,486
| 12.7
| 12.7
| 0.0 |
2006-May-08 Mon
| ###
| 0.375
| ###
| ###
| 1,098,759
| ###
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 624,458
| 0
| 11.0
| 11.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.375
| ###
| 432,659
| 81,123
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| 0.385
| 818,356
| 0
| 24.3
| 24.3
| 0.0 |
2006-May-02 Tue
| ###
| 0.385
| ###
| 0.385
| 958,653
| 184,540
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 0.385
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 479,124
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 0.375
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 619,420
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 0.4
| 0.375
| ###
| 428,672
| ###
| ###
| ###
| 0.0 |
|