End of day Prices (full format), 304 Days for (BOL) BOOM LOGISTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2008-Aug-05 Tue
| 0.84
| 0.84
| ###
| ###
| 627,946
| ###
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 0.82
| 0.84
| 0.82
| 0.84
|
|
| 88.4
| 88.4
| ### |
2008-Aug-01 Fri
| 0.84
| 0.845
| ###
| ###
| 191,553
| ###
| 18.1
| 18.1
| 0.0 |
2008-Jul-31 Thu
| 0.84
| 0.845
| 0.825
| 0.845
|
|
| 73.5
| 73.5
| ### |
2008-Jul-30 Wed
| 0.84
| 0.84
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 0.8
| 0.84
| 0.8
| 0.84
| 253,443
| 207,823
| 94.7
| 94.7
| ### |
2008-Jul-28 Mon
| 0.83
| 0.84
| 0.81
| 0.825
| 405,645
| 334,657
| 38.9
| 38.9
| 0.1 |
2008-Jul-25 Fri
| ###
| 0.825
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Jul-24 Thu
| 0.82
| ###
| ###
| 0.83
| 145,521
| 0
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0.81
| 0.85
| 0.8
| 0.81
| 521,889
| 430,558
| ###
| ###
| 0.1 |
2008-Jul-22 Tue
| 0.81
| 0.83
| 0.79
| 0.8
| 656,225
| 531,542
| ###
| ###
| 0.1 |
2008-Jul-21 Mon
| 0.74
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 0.725
| 0.74
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 0.645
| 0.725
| 0.645
| 0.725
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| 0.675
| ###
| ###
| 436,656
| 147,371
| 26.0
| 26.0
| 0.0 |
2008-Jul-15 Tue
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 0.685
| ###
| ###
| ###
| 407,843
| 0
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 0.73
| 0.685
| 0.685
| 525,320
| ###
| 14.9
| 14.9
| 0.0 |
2008-Jul-10 Thu
| 0.7
| 0.72
| ###
| 0.7
| 433,082
| ###
| 73.4
| 73.4
| ### |
2008-Jul-09 Wed
| ###
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| 0.7
| ###
| ###
| 0.71
| 746,986
| 0
| 86.6
| 86.6
| ### |
2008-Jul-07 Mon
| 0.72
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Jul-04 Fri
| 0.7
| 0.725
| ###
| 0.72
|
|
| 80.9
| 80.9
| ### |
2008-Jul-03 Thu
| 0.685
| ###
| 0.685
| 0.7
|
|
| 86.4
| 86.4
| ### |
2008-Jul-02 Wed
| 0.72
| 0.73
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 0.71
| ###
| 0.71
| 0.72
|
|
| 77.9
| 77.9
| ### |
2008-Jun-30 Mon
| 0.7
| 0.71
| ###
| ###
| 2,077,924
| ###
| 69.7
| 69.7
| 0.0 |
2008-Jun-27 Fri
| 0.71
| 0.72
| 0.7
| 0.7
| 1,393,855
| ###
| 23.0
| 23.0
| ### |
2008-Jun-26 Thu
| 0.71
| ###
| 0.7
| 0.725
| 1,697,040
| ###
| ###
| ###
| ### |
2008-Jun-25 Wed
| 0.8
| 0.81
| 0.7
| ###
| 2,477,485
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 0.79
| 0.81
| 1,186,681
| ###
| 74.7
| 74.7
| 0.1 |
2008-Jun-23 Mon
| 0.855
| 0.86
| 0.81
| 0.82
|
|
| 16.4
| 16.4
| 0.1 |
2008-Jun-20 Fri
| ###
| 0.89
| 0.83
| 0.89
| 2,975,783
| 2,559,173
| ###
| ###
| ### |
2008-Jun-19 Thu
| 0.79
| 0.83
| 0.79
| 0.83
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| ###
| 0.71
| 0.8
|
|
| 2.2
| 2.2
| 0.1 |
2008-Jun-17 Tue
| 0.87
| ###
| 0.86
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| 26.7
| 26.7
| 0.1 |
2008-Jun-13 Fri
| ###
| 0.925
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 0.955
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 1
| 1
| ###
| ###
| 681,351
| 340,675
| 25.0
| 25.0
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 779,350
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 604,349
| 0
| 91.9
| 91.9
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 972,378
| 0
| 21.6
| 21.6
| 0.0 |
2008-Jun-02 Mon
| ###
| 1
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| 1.055
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2008-May-29 Thu
| ###
| ###
| 1.045
| ###
| 384,946
| ###
| 11.6
| 11.6
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 439,477
| 0
| 16.4
| 16.4
| 0.0 |
2008-May-27 Tue
| 1.075
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| 1.075
| 514,282
| 0
| 28.8
| 28.8
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 487,629
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| 1.185
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-May-20 Tue
| 1.185
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-May-19 Mon
| 1.22
| 1.22
| 1.185
| ###
| 340,759
| ###
| 17.3
| 17.3
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 1.185
| ###
| 645,878
| 382,682
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 623,376
| 0
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 1.175
| ###
| 1.155
| 1.155
| 436,122
| ###
| ###
| ###
| 0.1 |
2008-May-12 Mon
| ###
| ###
| ###
| 1.175
| 514,375
| 0
| 74.2
| 74.2
| ### |
2008-May-09 Fri
| 1.22
| 1.22
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| 1.22
| ###
| 1.21
| 748,741
| ###
| ###
| ###
| ### |
2008-May-07 Wed
| 1.26
| 1.27
| ###
| 1.24
| 575,783
| 365,622
| 27.9
| 27.9
| 0.1 |
2008-May-06 Tue
| 1.26
| ###
| 1.23
| ###
| 338,474
| ###
| 67.8
| 67.8
| 0.0 |
2008-May-05 Mon
| 1.28
| 1.28
| 1.21
| 1.275
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| 1.24
| 1.28
| 1.21
| 1.28
| 566,751
| ###
| ###
| ###
| ### |
2008-May-01 Thu
| 1.225
| 1.29
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Apr-30 Wed
| 1.25
| ###
| ###
| 1.22
| 1,579,970
| 0
| ###
| ###
| 0.1 |
2008-Apr-29 Tue
| ###
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 941,526
| 0
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 371,728
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 185,342
| 0
| 17.7
| 17.7
| 0.0 |
2008-Apr-15 Tue
| 1
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2008-Apr-11 Fri
| 1
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Apr-08 Tue
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| 1.045
| 566,974
| 0
| ###
| ###
| 0.1 |
2008-Apr-04 Fri
| ###
| ###
| 1.025
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| 1
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-Apr-01 Tue
| 1
| ###
| ###
| ###
| 472,078
| 0
| 88.9
| 88.9
| 0.0 |
2008-Mar-31 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 0.975
| ###
| ###
| ###
| 635,271
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| 1
| ###
| 1
| ###
| 2,092,952
| 1,046,476
| 93.5
| 93.5
| 0.0 |
2008-Mar-25 Tue
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 0.845
| ###
| ###
| ###
| 5,391,073
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 0.87
| 0.87
| 0.85
| 0.85
| 513,270
| ###
| ###
| ###
| ### |
2008-Mar-18 Tue
| ###
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| 0.82
| 0.845
| 0.8
| 0.825
|
|
| 78.4
| 78.4
| 0.1 |
2008-Mar-14 Fri
| 0.85
| 0.88
| 0.82
| 0.845
|
|
| 29.3
| 29.3
| ### |
2008-Mar-13 Thu
| 0.86
| 0.88
| 0.81
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Mar-12 Wed
| ###
| 0.885
| 0.8
| 0.85
| 1,057,528
| ###
| 91.7
| 91.7
| ### |
2008-Mar-11 Tue
| 0.785
| ###
| 0.77
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Mar-10 Mon
| ###
| 0.81
| 0.78
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| 0.79
| ###
| 0.775
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Mar-06 Thu
| 0.81
| 0.82
| 0.81
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Mar-05 Wed
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| 91.3
| 91.3
| ### |
2008-Mar-04 Tue
| 0.79
| 0.82
| 0.79
| 0.81
| 2,308,126
| 1,858,041
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 0.82
| 0.825
| 0.79
| 0.79
| 926,646
| ###
| 18.2
| 18.2
| ### |
2008-Feb-29 Fri
| 0.85
| 0.875
| ###
| ###
| 1,905,725
| 833,754
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.855
| 0.875
| 0.85
| 0.85
| 1,548,649
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| 0.89
| 0.85
| 0.855
|
|
| 24.2
| 24.2
| ### |
2008-Feb-26 Tue
| 0.88
| ###
| ###
| 0.86
|
|
| 20.7
| 20.7
| ### |
2008-Feb-25 Mon
| ###
| 0.945
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 1,863,357
| 0
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 1
| ###
| ###
| ###
| 2,218,556
| 0
| 5.4
| 5.4
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2008-Feb-19 Tue
| 0.81
| ###
| 0.81
| 1
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 0.785
| 0.82
| 0.71
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Feb-15 Fri
| ###
| 0.89
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 1.025
| 1.025
| 0.975
| 1
| 1,180,777
| 1,180,777
| 24.6
| 24.6
| ### |
2008-Feb-12 Tue
| 1.045
| 1.055
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 1.025
| ###
| 1,086,482
| 556,822
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 1.055
| ###
| ###
| 1.055
|
|
| 65.7
| 65.7
| 0.1 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 1.075
| ###
| 1,562,121
| 839,640
| 13.9
| 13.9
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| ###
| 1.145
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Jan-30 Wed
| 1.2
| 1.23
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 1.2
| ###
| 1.2
| 1.29
|
|
| 87.1
| 87.1
| 0.1 |
2008-Jan-24 Thu
| ###
| 1.23
| ###
| ###
| 2,301,821
| ###
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 1.42
| ###
| ###
| 2,569,988
| ###
| 1.4
| 1.4
| 0.0 |
2008-Jan-22 Tue
| 1.41
| 1.425
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 1.475
| 1.475
| 1,184,073
| 873,253
| ###
| ###
| 0.1 |
2008-Jan-18 Fri
| ###
| ###
| 1.58
| ###
| 752,687
| 594,622
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 1.7
| 1.745
| 1.625
| ###
| 1,046,351
| ###
| 69.9
| 69.9
| 0.0 |
2008-Jan-16 Wed
| 1.785
| 1.8
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 1.845
| 1.86
| 1.8
| ###
| 817,746
| 1,496,475
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 1.8
| 1.84
| ###
| 1.84
|
|
| 86.6
| 86.6
| ### |
2008-Jan-11 Fri
| 1.83
| ###
| 1.8
| 1.84
|
|
| 82.3
| 82.3
| ### |
2008-Jan-10 Thu
| 1.82
| 1.85
| 1.775
| 1.82
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 1.83
| 1.83
| 1.74
| ###
| 1,076,925
| ###
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| 1.875
| ###
| 1.845
|
|
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| ###
| 1.825
| 1.85
|
|
| ###
| ###
| 0.1 |
2008-Jan-04 Fri
| 1.845
| 1.875
| 1.845
| ###
| 333,175
| ###
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 1.88
| ###
| 1.85
| 1.85
| 279,853
| ###
| ###
| ###
| 0.1 |
2008-Jan-02 Wed
| ###
| ###
| 1.89
| 1.89
| 305,021
| 288,244
| ###
| ###
| ### |
2007-Dec-31 Mon
| 1.85
| 1.885
| 1.84
| 1.885
| 244,777
| ###
| 77.5
| 77.5
| 0.1 |
2007-Dec-28 Fri
| 1.88
| 1.88
| ###
| 1.85
| 479,944
| 451,147
| 16.2
| 16.2
| 0.1 |
2007-Dec-27 Thu
| 1.87
| ###
| ###
| 1.87
| 356,472
| 0
| 66.2
| 66.2
| ### |
2007-Dec-24 Mon
| 1.85
| 1.885
| 1.85
| ###
| 345,042
| ###
| 70.2
| 70.2
| 0.0 |
2007-Dec-21 Fri
| 1.875
| ###
| ###
| 1.845
| 1,114,187
| 0
| ###
| ###
| ### |
2007-Dec-20 Thu
| ###
| ###
| 1.86
| 1.875
| 1,557,378
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| 1.88
| ###
| 1.86
| 1.86
| 808,225
| 751,649
| 28.2
| 28.2
| 0.1 |
2007-Dec-18 Tue
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 2
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 2
| ###
| 2
| ###
| 1,871,650
| 1,871,650
| 78.5
| 78.5
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Dec-11 Tue
| ###
| 1.975
| ###
| ###
| 1,373,450
| 1,356,281
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| 1.975
| 1.86
| ###
| 1,601,386
| 3,070,657
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 1.845
| 1.85
| 3,365,953
| ###
| ###
| ###
| 0.1 |
2007-Dec-06 Thu
| 1.89
| ###
| 1.875
| ###
| 2,250,859
| 2,110,180
| 72.7
| 72.7
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 1.845
| 1.875
|
|
| 15.2
| 15.2
| ### |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 3,279,686
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 3,159,689
| 0
| 5.1
| 5.1
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 2,286,122
| 0
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 2.2
| 2.2
| ###
| ###
| 2,225,972
| ###
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 2
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.29
| ###
| 2,919,157
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 2.4
| 2.42
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Nov-23 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2007-Nov-22 Thu
| 2.55
| 2.55
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Nov-21 Wed
| ###
| ###
| 2.57
| 2.57
| 2,609,079
| ###
| 34.0
| 34.0
| ### |
2007-Nov-20 Tue
| ###
| ###
| 2.59
| ###
| 1,801,185
| ###
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2007-Nov-15 Thu
| 2.82
| 2.86
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Nov-14 Wed
| 2.8
| 2.87
| 2.78
| 2.83
| 1,421,783
| ###
| ###
| ###
| 0.2 |
2007-Nov-13 Tue
| 2.83
| 2.83
| 2.75
| 2.78
| 765,571
| 2,135,943
| 22.0
| 22.0
| 0.2 |
2007-Nov-12 Mon
| ###
| ###
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 1,264,621
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 3
| 556,071
| 0
| ###
| ###
| 0.2 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,753,187
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 721,084
| 0
| 28.8
| 28.8
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 634,659
| 0
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 3
| ###
| 1,024,621
| ###
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 927,049
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 2,176,153
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 462,056
| 0
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 3
| ###
| 3
|
|
| 72.0
| 72.0
| 0.2 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,263,720
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 3
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 1,699,273
| 0
| 75.3
| 75.3
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 2.89
| ###
| 1,822,581
| 2,633,629
| 88.5
| 88.5
| 0.0 |
2007-Sep-27 Thu
| 2.78
| 2.87
| 2.78
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Sep-26 Wed
| 2.78
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Sep-25 Tue
| 2.75
| 2.78
| 2.72
| 2.75
|
|
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 2.78
| 2.78
| 2.73
| 2.76
| 760,128
| 2,094,152
| 28.8
| 28.8
| 0.2 |
2007-Sep-21 Fri
| 2.7
| 2.76
| 2.7
| 2.72
| 572,975
| 1,564,221
| 67.9
| 67.9
| 0.2 |
2007-Sep-20 Thu
| 2.8
| 2.8
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2007-Sep-19 Wed
| 2.75
| 2.8
| 2.73
| 2.8
| 788,520
| 2,180,257
| 82.2
| 82.2
| 0.2 |
2007-Sep-18 Tue
| 2.75
| 2.77
| ###
| ###
| 1,023,948
| ###
| 21.3
| 21.3
| 0.0 |
2007-Sep-17 Mon
| 2.81
| 2.82
| 2.75
| 2.81
| 834,954
| 2,325,346
| ###
| ###
| ### |
2007-Sep-14 Fri
| 2.8
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Sep-13 Thu
| ###
| 2.75
| ###
| 2.75
| 1,872,287
| ###
| ###
| ###
| ### |
2007-Sep-12 Wed
| ###
| ###
| 2.58
| ###
| 2,290,344
| 2,954,543
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 466,573
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 301,856
| 0
| 29.0
| 29.0
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 551,787
| 0
| 74.1
| 74.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 568,123
| 0
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| 2.7
| ###
| ###
| 321,623
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 509,651
| 0
| 32.9
| 32.9
| 0.0 |
2007-Aug-27 Mon
| 2.73
| 2.74
| ###
| ###
| 628,573
| 861,145
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| 2.73
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 1,680,674
| 0
| 61.4
| 61.4
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Aug-20 Mon
| 2.71
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 2.75
| 2.79
| ###
| 2.7
| 2,067,778
| 2,884,550
| ###
| ###
| 0.2 |
2007-Aug-15 Wed
| 2.75
| 2.88
| ###
| 2.8
| 1,676,429
| 2,414,057
| 92.9
| 92.9
| 0.2 |
2007-Aug-14 Tue
| ###
| ###
| 2.81
| 2.82
|
|
| 17.9
| 17.9
| ### |
2007-Aug-13 Mon
| ###
| ###
| 2.88
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2007-Aug-10 Fri
| 2.86
| ###
| 2.84
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Aug-09 Thu
| 2.8
| ###
| 2.75
| ###
| 1,984,459
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 2.74
| ###
| 2.71
|
|
| 77.4
| 77.4
| ### |
2007-Aug-07 Tue
| 2.71
| 2.72
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2007-Aug-06 Mon
| 2.75
| 2.76
| ###
| ###
| 888,322
| 1,225,884
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 2.79
| 2.83
| 2.75
| 2.78
|
|
| 39.0
| 39.0
| 0.2 |
2007-Aug-02 Thu
| 2.8
| 2.87
| 2.76
| 2.77
|
|
| 45.0
| 45.0
| 0.2 |
2007-Aug-01 Wed
| 2.81
| 2.82
| 2.75
| 2.75
|
|
| 52.9
| 52.9
| ### |
2007-Jul-31 Tue
| 2.88
| ###
| 2.77
| 2.8
| 3,257,729
| 4,511,954
| ###
| ###
| 0.2 |
2007-Jul-30 Mon
| 2.85
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| ###
| 2.82
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 2,488,980
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 3
| ###
| 1,123,778
| ###
| 26.6
| 26.6
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 2,561,084
| 0
| 28.4
| 28.4
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 2,631,523
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 1,776,586
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,571,485
| 0
| 65.6
| 65.6
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 4,114,158
| 0
| 8.0
| 8.0
| 0.0 |
2007-Jul-17 Tue
| 3.47
| 3.47
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 3.46
| 3.48
| 3.41
| 3.48
| 1,271,788
| ###
| 71.7
| 71.7
| 0.2 |
2007-Jul-13 Fri
| 3.49
| 3.5
| 3.44
| 3.46
| 798,680
| ###
| ###
| ###
| 0.2 |
2007-Jul-12 Thu
| 3.45
| 3.49
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 3.41
| 3.42
| ###
| ###
| 749,180
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 3.47
| 3.47
| 3.4
| 3.41
| 863,686
| ###
| ###
| ###
| ### |
2007-Jul-09 Mon
| 3.43
| 3.46
| 3.41
| 3.46
| 447,580
| ###
| 77.0
| 77.0
| 0.2 |
2007-Jul-06 Fri
| 3.41
| 3.45
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-Jul-05 Thu
| 3.42
| 3.45
| ###
| 3.41
| 745,341
| ###
| 34.2
| 34.2
| ### |
2007-Jul-04 Wed
| 3.43
| 3.45
| 3.41
| 3.42
| 317,654
| 1,089,553
| 41.4
| 41.4
| 0.2 |
2007-Jul-03 Tue
| 3.47
| 3.49
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| ###
| 3.47
| ###
| 3.45
|
|
| 81.5
| 81.5
| ### |
2007-Jun-29 Fri
| ###
| 3.43
| ###
| ###
| 2,312,044
| 3,965,155
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jun-27 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jun-22 Fri
| ###
| 3.4
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jun-21 Thu
| ###
| 3.4
| ###
| ###
| 1,702,555
| 2,894,343
| 74.8
| 74.8
| 0.0 |
2007-Jun-20 Wed
| 3.48
| 3.48
| ###
| ###
| 1,570,155
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 3.48
| ###
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Jun-18 Mon
| 3.5
| 3.5
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Jun-15 Fri
| 3.45
| 3.48
| 3.44
| 3.48
|
|
| 73.2
| 73.2
| 0.2 |
2007-Jun-14 Thu
| 3.47
| 3.5
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-13 Wed
| 3.47
| 3.5
| 3.45
| 3.45
| 574,882
| ###
| ###
| ###
| ### |
2007-Jun-12 Tue
| 3.51
| 3.53
| 3.47
| 3.47
| 806,180
| ###
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| 3.46
| 3.53
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 3.5
| 3.53
| 3.44
| 3.53
| 967,785
| ###
| ###
| ###
| 0.3 |
2007-Jun-06 Wed
| 3.57
| 3.57
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| ###
| 3.54
| 3.55
| 801,377
| ###
| 22.5
| 22.5
| ### |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 3.72
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| 3.73
| ###
| 3.7
| 478,581
| 892,553
| 72.5
| 72.5
| 0.3 |
2007-May-25 Fri
| ###
| 3.71
| ###
| ###
| 718,646
| 1,333,088
| ###
| ###
| 0.0 |
|