End of day Prices (full format), 450 Days for (BRZ) BRAZIN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 923
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 5,557
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 1.8
| 1.8
| ###
| 1.8
| 493,650
| 444,285
| ###
| ###
| 0.1 |
2006-Dec-27 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 957,944
| ###
| 61.1
| 61.1
| 0.1 |
2006-Dec-22 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-21 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-20 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 42,051
| ###
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 66.3
| 66.3
| 0.1 |
2006-Dec-15 Fri
| ###
| 1.8
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 1.79
| 1.79
| 1.79
| 1.79
| 1,116,127
| ###
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.79
| ###
| 1.785
| 1.79
| 1,522,646
| ###
| 70.0
| 70.0
| 0.1 |
2006-Dec-11 Mon
| 1.8
| 1.8
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| 1.8
| ###
| ###
| 1.81
| 229,951
| 0
| 72.9
| 72.9
| ### |
2006-Dec-07 Thu
| 1.78
| ###
| 1.78
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Dec-06 Wed
| 1.78
| 1.785
| 1.78
| 1.785
| 6,187
| 11,028
| 68.0
| 68.0
| 0.1 |
2006-Dec-05 Tue
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 68.4
| 68.4
| 0.1 |
2006-Dec-01 Fri
| 1.78
| 1.78
| 1.78
| 1.78
| 212,324
| ###
| 72.1
| 72.1
| 0.1 |
2006-Nov-30 Thu
| 1.78
| 1.79
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.775
| 1.78
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-28 Tue
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 1.775
| 1.775
| 1.775
| 1.775
| 161,840
| ###
| ###
| ###
| ### |
2006-Nov-24 Fri
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 1.775
| 1.78
| 1.775
| 1.775
| 286,974
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 1.775
| 1.775
| 1.775
| 1.775
| 64,742
| ###
| 64.9
| 64.9
| ### |
2006-Nov-16 Thu
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 1.775
| 1.78
| 1.775
| 1.775
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 1.77
| 1.775
| 1.77
| 1.77
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 1.77
| 1.775
| 1.77
| 1.77
| 93,670
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.77
| 1.775
| 1.77
| 1.77
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 1.77
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.77
| 1.78
| 1.77
| 1.77
| 127,456
| ###
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| 1.78
| ###
| 1.77
| 204,829
| ###
| ###
| ###
| ### |
2006-Nov-06 Mon
| 1.76
| ###
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| 1.77
| ###
| 1.76
| 571,279
| 505,581
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| 1.355
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 56,582
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Oct-26 Thu
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Oct-24 Tue
| 1.29
| ###
| 1.29
| ###
| 406,881
| ###
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 1.27
| ###
| 1.27
| 1.29
| 180,856
| 114,843
| ###
| ###
| 0.1 |
2006-Oct-20 Fri
| 1.26
| 1.29
| 1.26
| 1.26
| 125,558
| 160,086
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 1.285
| 1.285
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2006-Oct-18 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 1.29
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 1.26
| ###
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 1.26
| 1.26
| 1.26
| 1.26
| 22,288
| 28,082
| ###
| ###
| ### |
2006-Oct-12 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 1.24
| 1.26
| 1.24
| 1.26
| 40,072
| ###
| 77.7
| 77.7
| ### |
2006-Oct-10 Tue
| 1.23
| 1.24
| 1.225
| 1.24
| 54,744
| 67,471
| 70.1
| 70.1
| 0.1 |
2006-Oct-09 Mon
| 1.24
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 1.25
| 1.275
| ###
| 1.25
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 1.26
| 1.26
| 1.25
| 1.25
| 44,484
| 55,827
| 22.4
| 22.4
| ### |
2006-Oct-04 Wed
| ###
| 1.27
| 1.26
| ###
| 90,653
| 114,676
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 1.29
| ###
| 1.25
| ###
| 53,554
| 33,471
| 16.1
| 16.1
| 0.0 |
2006-Oct-02 Mon
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| 63.4
| 63.4
| 0.1 |
2006-Sep-29 Fri
| ###
| 1.325
| 1.29
| 1.29
| 27,674
| 36,183
| ###
| ###
| 0.1 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 59,350
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 1.27
| 1.27
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 1.22
| 1.24
| 1.22
| 1.24
|
|
| 83.1
| 83.1
| 0.1 |
2006-Sep-22 Fri
| 1.21
| 1.21
| 1.21
| 1.21
| 4,586
| 5,549
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| 1.2
| 1.25
| 1.2
| 1.21
|
|
| 80.0
| 80.0
| ### |
2006-Sep-19 Tue
| 1.185
| ###
| 1.185
| 1.2
| 47,970
| 28,422
| 82.0
| 82.0
| 0.1 |
2006-Sep-18 Mon
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 67.3
| 67.3
| 0.1 |
2006-Sep-15 Fri
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 1.255
| 1.285
| 1.25
| 1.285
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| 1.255
| 1.26
| 1.255
| 1.26
| 21,876
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| 1.25
| ###
| 1.25
| 1.25
| 43,027
| ###
| ###
| ###
| ### |
2006-Sep-11 Mon
| 1.26
| 1.26
| 1.25
| 1.25
| 31,272
| 39,246
| ###
| ###
| ### |
2006-Sep-08 Fri
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 24.7
| 24.7
| ### |
2006-Sep-07 Thu
| 1.28
| 1.29
| ###
| 1.27
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 1.26
| ###
| 1.25
| 1.28
| 35,950
| ###
| 82.0
| 82.0
| ### |
2006-Sep-05 Tue
| 1.2
| 1.26
| 1.2
| 1.26
|
|
| 94.7
| 94.7
| ### |
2006-Sep-04 Mon
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 18.3
| 18.3
| 0.1 |
2006-Sep-01 Fri
| 1.22
| 1.22
| 1.22
| 1.22
| 7,787
| ###
| 69.1
| 69.1
| 0.1 |
2006-Aug-31 Thu
| 1.155
| 1.25
| 1.155
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-30 Wed
| 1.155
| 1.155
| 1.155
| 1.155
| 3,072
| 3,548
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| ###
| ###
| 1.155
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 1.27
| ###
| ###
| 9,443
| ###
| 73.5
| 73.5
| 0.0 |
2006-Aug-24 Thu
| ###
| 1.21
| ###
| ###
| 15,078
| 9,122
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.2
| 1.2
| ###
| 1.2
| 12,650
| ###
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| ###
| 1.2
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 22,355
| 0
| 73.9
| 73.9
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 151,183
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2006-Aug-11 Fri
| 1.22
| 1.22
| ###
| ###
| 33,871
| ###
| 31.0
| 31.0
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 22,976
| 0
| 2.9
| 2.9
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 108,177
| 0
| 5.0
| 5.0
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 1.355
| ###
| 27,020
| ###
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 1.4
| 1.41
| ###
| ###
| 31,623
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 92.9
| 92.9
| ### |
2006-Jul-31 Mon
| 1.45
| 1.45
| 1.385
| 1.44
|
|
| 28.8
| 28.8
| 0.1 |
2006-Jul-28 Fri
| 1.4
| 1.47
| 1.4
| 1.47
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 1.52
| 1.56
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 1.57
| 1.57
| ###
| ###
| 1,489
| ###
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| 1.56
| 1.56
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Jul-21 Fri
| ###
| ###
| 1.55
| 1.56
| 38,883
| ###
| ###
| ###
| ### |
2006-Jul-20 Thu
| 1.52
| 1.575
| 1.51
| 1.575
| 54,422
| 83,945
| ###
| ###
| 0.1 |
2006-Jul-19 Wed
| 1.42
| 1.5
| 1.42
| 1.5
| 63,526
| 92,747
| 96.1
| 96.1
| 0.1 |
2006-Jul-18 Tue
| 1.45
| 1.45
| 1.4
| 1.42
| 28,226
| 40,222
| ###
| ###
| ### |
2006-Jul-17 Mon
| 1.42
| 1.44
| 1.42
| 1.43
| 17,847
| 25,521
| 78.6
| 78.6
| 0.1 |
2006-Jul-14 Fri
| 1.445
| 1.455
| 1.42
| 1.455
|
|
| 81.7
| 81.7
| ### |
2006-Jul-13 Thu
| 1.41
| 1.455
| 1.41
| 1.455
| 17,589
| ###
| 90.8
| 90.8
| ### |
2006-Jul-12 Wed
| 1.4
| 1.41
| ###
| 1.41
| 18,375
| 12,954
| ###
| ###
| ### |
2006-Jul-11 Tue
| 1.425
| 1.43
| ###
| 1.43
| 72,581
| ###
| 74.6
| 74.6
| 0.1 |
2006-Jul-10 Mon
| 1.44
| 1.44
| 1.44
| 1.44
| 13,180
| 18,979
| ###
| ###
| 0.1 |
2006-Jul-07 Fri
| 1.44
| 1.44
| 1.44
| 1.44
| 72,345
| 104,176
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| 1.49
| 1.49
| 1.425
| 1.46
| 32,149
| 46,857
| 12.5
| 12.5
| 0.1 |
2006-Jul-05 Wed
| 1.49
| 1.5
| 1.49
| 1.5
| 43,654
| ###
| 70.8
| 70.8
| 0.1 |
2006-Jul-04 Tue
| 1.47
| 1.5
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 1.375
| ###
| ###
| ###
| 133,846
| 0
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| 1.385
|
|
| 83.5
| 83.5
| 0.1 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 36,824
| 0
| 80.0
| 80.0
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Jun-21 Wed
| ###
| 1.4
| 1.375
| 1.375
|
|
| 31.7
| 31.7
| 0.1 |
2006-Jun-20 Tue
| ###
| 1.4
| ###
| 1.4
| 38,355
| 26,848
| ###
| ###
| ### |
2006-Jun-19 Mon
| ###
| 1.4
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2006-Jun-16 Fri
| 1.4
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| 1.41
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Jun-14 Wed
| ###
| 1.41
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Jun-13 Tue
| ###
| 1.425
| ###
| 1.42
| 60,254
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 40.4
| 40.4
| ### |
2006-Jun-07 Wed
| 1.485
| 1.485
| 1.45
| 1.45
| 32,155
| 47,187
| 17.2
| 17.2
| ### |
2006-Jun-06 Tue
| 1.51
| 1.51
| 1.48
| 1.485
|
|
| 23.6
| 23.6
| ### |
2006-Jun-05 Mon
| 1.46
| 1.51
| 1.46
| 1.51
| 51,383
| ###
| ###
| ###
| 0.1 |
2006-Jun-02 Fri
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| 1.42
| 1.475
| 1.42
| 1.43
|
|
| 73.6
| 73.6
| 0.1 |
2006-May-31 Wed
| 1.425
| 1.425
| 1.42
| 1.42
| 49,123
| 69,877
| ###
| ###
| ### |
2006-May-30 Tue
| 1.425
| 1.43
| 1.4
| 1.43
| 73,952
| 104,642
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 1.45
| 1.45
| ###
| 1.42
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-May-25 Thu
| ###
| 1.47
| ###
| ###
| 6,025
| 4,428
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 1.5
| 1.5
| 1.45
| 1.45
| 35,146
| 51,840
| ###
| ###
| ### |
2006-May-23 Tue
| ###
| 1.5
| ###
| 1.5
| 8,745
| 6,558
| 86.7
| 86.7
| 0.1 |
2006-May-22 Mon
| ###
| 1.52
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-May-19 Fri
| 1.55
| 1.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 1.575
| 1.575
| 1.54
| 1.54
|
|
| 24.6
| 24.6
| ### |
2006-May-17 Wed
| ###
| ###
| 1.57
| 1.57
| 22,256
| 17,470
| 15.3
| 15.3
| 0.1 |
2006-May-16 Tue
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 41.4
| 41.4
| 0.1 |
2006-May-15 Mon
| 1.575
| 1.575
| 1.57
| 1.57
| 35,229
| ###
| ###
| ###
| 0.1 |
2006-May-12 Fri
| ###
| ###
| ###
| 1.575
| 22,473
| 0
| ###
| ###
| 0.1 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-May-10 Wed
| 1.625
| ###
| ###
| 1.625
|
|
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 24,781
| 0
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 1.625
| 1.625
|
|
| 28.4
| 28.4
| ### |
2006-May-03 Wed
| ###
| ###
| 1.655
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 91,323
| 0
| 77.6
| 77.6
| 0.0 |
2006-May-01 Mon
| 1.71
| 1.71
| 1.655
| ###
| 21,945
| 36,922
| 16.8
| 16.8
| 0.0 |
2006-Apr-28 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| 83.3
| 83.3
| 0.1 |
2006-Apr-27 Thu
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 35.2
| 35.2
| ### |
2006-Apr-26 Wed
| 1.72
| 1.72
| 1.655
| 1.7
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| ###
| 1.72
| ###
| 1.72
| 25,356
| ###
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| ###
| 1.675
| ###
| ###
| 11,883
| 9,952
| 71.4
| 71.4
| 0.0 |
2006-Apr-20 Thu
| 1.75
| 1.75
| ###
| 1.675
| 34,426
| 30,122
| 7.8
| 7.8
| ### |
2006-Apr-19 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 24,352
| ###
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| 1.76
| 1.775
| 1.755
| 1.775
| 88,283
| ###
| ###
| ###
| ### |
2006-Apr-13 Thu
| 1.76
| 1.76
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Apr-11 Tue
| 1.77
| 1.8
| 1.7
| 1.7
| 39,288
| 68,754
| 8.6
| 8.6
| ### |
2006-Apr-10 Mon
| 1.77
| ###
| 1.75
| 1.77
| 21,558
| ###
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| 1.76
| 1.8
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 1.78
| 1.78
| 1.77
| 1.77
| 14,873
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| 1.75
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Apr-04 Tue
| 1.75
| 1.77
| 1.75
| 1.77
| 16,656
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| 1.72
| 1.76
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Mar-31 Fri
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| ###
| ###
| 1.645
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 46,351
| 0
| 78.7
| 78.7
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2006-Mar-27 Mon
| ###
| 1.7
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Mar-23 Thu
| ###
| 1.7
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 1.675
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2006-Mar-21 Tue
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Mar-20 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| 1.78
| 1.78
| 1.71
| 1.71
|
|
| 8.6
| 8.6
| 0.1 |
2006-Mar-16 Thu
| 1.78
| 1.8
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 1.77
| 1.79
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Mar-14 Tue
| 1.75
| 1.78
| 1.74
| 1.75
| 31,051
| 54,649
| ###
| ###
| 0.1 |
2006-Mar-13 Mon
| 1.79
| 1.8
| 1.79
| 1.79
| 16,140
| 28,971
| ###
| ###
| 0.1 |
2006-Mar-10 Fri
| 1.81
| 1.81
| 1.79
| 1.79
| 8,450
| ###
| 22.8
| 22.8
| 0.1 |
2006-Mar-09 Thu
| 1.86
| 1.86
| 1.785
| 1.8
| 30,971
| 56,444
| ###
| ###
| 0.1 |
2006-Mar-08 Wed
| 1.88
| 1.89
| ###
| 1.885
| 189,985
| ###
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Mar-06 Mon
| 1.85
| ###
| 1.85
| ###
| 58,329
| 53,954
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 1.82
| 1.83
| 1.82
| 1.83
| 4,881
| ###
| 68.8
| 68.8
| ### |
2006-Mar-02 Thu
| 1.82
| 1.845
| 1.8
| 1.82
| 100,189
| ###
| ###
| ###
| ### |
2006-Mar-01 Wed
| 1.78
| 1.83
| 1.78
| 1.81
| 9,074
| 16,378
| ###
| ###
| ### |
2006-Feb-28 Tue
| 1.825
| 1.86
| 1.77
| 1.77
| 150,074
| 272,384
| ###
| ###
| ### |
2006-Feb-27 Mon
| ###
| 1.825
| ###
| 1.825
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| ###
| 1.57
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 1.59
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 1.49
| ###
| 1.49
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2006-Feb-20 Mon
| 1.445
| 1.47
| 1.445
| 1.47
|
|
| 80.7
| 80.7
| ### |
2006-Feb-17 Fri
| 1.44
| 1.48
| 1.44
| 1.445
|
|
| 71.7
| 71.7
| ### |
2006-Feb-16 Thu
| 1.44
| 1.44
| 1.4
| 1.44
| 109,078
| ###
| ###
| ###
| 0.1 |
2006-Feb-15 Wed
| 1.44
| 1.46
| ###
| 1.44
| 158,126
| ###
| 74.1
| 74.1
| 0.1 |
2006-Feb-14 Tue
| 1.455
| 1.455
| 1.42
| 1.44
| 134,752
| ###
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 1.47
| 1.47
| 1.45
| 1.455
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 1.52
| 1.52
| 1.48
| 1.48
| 29,079
| ###
| 12.8
| 12.8
| 0.1 |
2006-Feb-09 Thu
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Feb-08 Wed
| 1.54
| 1.54
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| 1.56
| 1.56
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 1.56
| 1.57
| 1.55
| 1.57
| 48,140
| ###
| 67.7
| 67.7
| 0.1 |
2006-Feb-03 Fri
| 1.58
| 1.58
| 1.54
| 1.54
| 28,987
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| 1.58
| 1.58
| 1.55
| 1.57
| 77,086
| ###
| 36.9
| 36.9
| 0.1 |
2006-Feb-01 Wed
| 1.55
| 1.59
| 1.55
| 1.58
| 37,826
| 59,386
| ###
| ###
| 0.1 |
2006-Jan-31 Tue
| 1.58
| 1.59
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Jan-30 Mon
| ###
| 1.59
| ###
| 1.59
|
|
| 93.5
| 93.5
| ### |
2006-Jan-27 Fri
| 1.53
| ###
| 1.53
| ###
| 49,150
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 1.51
| 1.53
| 1.51
| 1.53
|
|
| 77.3
| 77.3
| ### |
2006-Jan-24 Tue
| 1.48
| 1.56
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Jan-23 Mon
| 1.58
| 1.58
| 1.455
| 1.46
|
|
| 1.9
| 1.9
| 0.1 |
2006-Jan-20 Fri
| 1.58
| 1.58
| 1.575
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Jan-19 Thu
| 1.59
| ###
| 1.58
| 1.585
| 93,420
| ###
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2006-Jan-17 Tue
| 1.57
| 1.59
| 1.57
| 1.59
| 43,372
| 68,527
| ###
| ###
| ### |
2006-Jan-16 Mon
| 1.58
| ###
| 1.57
| 1.58
| 127,571
| 100,143
| 69.9
| 69.9
| 0.1 |
2006-Jan-13 Fri
| 1.57
| 1.59
| 1.57
| 1.59
| 43,485
| ###
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| 1.57
| 1.59
| 127,975
| ###
| 28.6
| 28.6
| ### |
2006-Jan-11 Wed
| 1.575
| ###
| 1.575
| ###
| 69,447
| 54,689
| 78.1
| 78.1
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 49,722
| 0
| 8.9
| 8.9
| 0.0 |
2006-Jan-06 Fri
| ###
| 1.7
| ###
| ###
| 37,523
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 74,282
| 0
| 31.2
| 31.2
| 0.0 |
2006-Jan-04 Wed
| ###
| 1.73
| ###
| 1.725
|
|
| 69.1
| 69.1
| ### |
2006-Jan-03 Tue
| 1.75
| 1.75
| ###
| ###
| 38,123
| 33,357
| 10.0
| 10.0
| 0.0 |
2005-Dec-30 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 1,670
| 2,922
| ###
| ###
| 0.1 |
2005-Dec-29 Thu
| 1.72
| 1.76
| 1.71
| 1.76
|
|
| 84.5
| 84.5
| 0.1 |
2005-Dec-28 Wed
| 1.73
| 1.73
| 1.71
| 1.71
| 8,350
| ###
| ###
| ###
| 0.1 |
2005-Dec-27 Tue
| 1.76
| 1.785
| 1.71
| 1.71
| 14,042
| ###
| 8.7
| 8.7
| 0.1 |
2005-Dec-23 Fri
| 1.76
| 1.785
| 1.71
| 1.71
| 14,042
| ###
| 8.7
| 8.7
| 0.1 |
2005-Dec-22 Thu
| 1.76
| 1.76
| ###
| 1.75
| 28,774
| 25,321
| 25.1
| 25.1
| 0.1 |
2005-Dec-21 Wed
| 1.77
| 1.77
| 1.76
| 1.76
| 21,589
| ###
| ###
| ###
| 0.1 |
2005-Dec-20 Tue
| 1.77
| 1.79
| 1.77
| 1.77
| 38,750
| 68,975
| ###
| ###
| ### |
2005-Dec-19 Mon
| 1.77
| 1.79
| 1.77
| 1.79
| 4,525
| 8,054
| ###
| ###
| 0.1 |
2005-Dec-16 Fri
| 1.79
| 1.79
| 1.77
| 1.79
| 14,070
| 25,044
| 67.8
| 67.8
| 0.1 |
2005-Dec-15 Thu
| 1.77
| 1.77
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Dec-14 Wed
| 1.8
| ###
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 1.77
| ###
| 1.77
| 1.8
| 32,354
| ###
| 84.2
| 84.2
| 0.1 |
2005-Dec-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| 1.77
| 22,829
| 0
| 75.3
| 75.3
| ### |
2005-Dec-07 Wed
| 1.81
| 1.81
| ###
| 1.81
|
|
| 68.0
| 68.0
| ### |
2005-Dec-06 Tue
| 1.81
| 1.81
| ###
| 1.81
| 29,777
| 26,948
| ###
| ###
| ### |
2005-Dec-05 Mon
| 1.79
| 1.82
| ###
| 1.82
| 39,959
| ###
| 85.3
| 85.3
| ### |
2005-Dec-02 Fri
| 1.84
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 1.78
| 1.84
| 1.745
| 1.84
| 133,887
| ###
| 93.4
| 93.4
| ### |
2005-Nov-30 Wed
| 1.84
| 1.84
| 1.7
| 1.8
| 289,077
| ###
| ###
| ###
| 0.1 |
2005-Nov-29 Tue
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| 74.7
| 74.7
| ### |
2005-Nov-25 Fri
| 1.82
| 1.84
| 1.82
| 1.84
| 27,076
| 49,549
| 78.4
| 78.4
| ### |
2005-Nov-24 Thu
| 1.83
| 1.84
| ###
| 1.84
| 47,784
| ###
| ###
| ###
| ### |
2005-Nov-23 Wed
| 1.84
| 1.84
| 1.83
| 1.83
| 28,348
| ###
| 29.6
| 29.6
| ### |
2005-Nov-22 Tue
| 1.825
| 1.85
| 1.825
| 1.84
|
|
| 78.7
| 78.7
| ### |
2005-Nov-21 Mon
| 1.82
| 1.84
| ###
| 1.84
|
|
| 78.9
| 78.9
| ### |
2005-Nov-18 Fri
| 1.82
| 1.84
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 1.81
| 1.845
| 1.81
| 1.82
| 35,252
| 64,423
| ###
| ###
| ### |
2005-Nov-16 Wed
| 1.84
| 1.84
| ###
| 1.81
| 22,380
| 20,589
| 18.5
| 18.5
| ### |
2005-Nov-15 Tue
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 1.84
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Nov-11 Fri
| 1.825
| 1.84
| 1.82
| 1.83
|
|
| 72.7
| 72.7
| ### |
2005-Nov-10 Thu
| 1.89
| 1.89
| ###
| 1.825
|
|
| 9.6
| 9.6
| ### |
2005-Nov-09 Wed
| ###
| ###
| 1.86
| 1.89
| 310,788
| ###
| 32.5
| 32.5
| ### |
2005-Nov-08 Tue
| ###
| ###
| 1.89
| ###
| 25,070
| ###
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 15,570
| 0
| 26.3
| 26.3
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 18,073
| 0
| 75.0
| 75.0
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 1.86
| 1.88
| 13,221
| ###
| 18.4
| 18.4
| 0.1 |
2005-Nov-02 Wed
| 1.85
| ###
| 1.85
| ###
| 90,783
| 83,974
| 92.5
| 92.5
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 1.82
| 1.89
| 35,952
| ###
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 30,544
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 6,243
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 1.88
| 1.89
| 21,784
| 20,476
| ###
| ###
| ### |
2005-Oct-20 Thu
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 28,377
| 0
| 85.1
| 85.1
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 115,823
| 0
| 87.6
| 87.6
| 0.0 |
2005-Oct-14 Fri
| ###
| 2
| ###
| ###
| 104,389
| 104,389
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 27,474
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 497,280
| 0
| 23.1
| 23.1
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 71,371
| 0
| 82.1
| 82.1
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 71,940
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Oct-06 Thu
| 1.89
| ###
| 1.89
| 1.89
| 45,351
| 42,856
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 1.945
| 1.945
| ###
| ###
| 31,940
| ###
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 115,056
| 0
| 83.1
| 83.1
| 0.0 |
2005-Sep-29 Thu
| 1.87
| ###
| 1.87
| 1.88
|
|
| 68.3
| 68.3
| 0.1 |
2005-Sep-28 Wed
| 1.84
| 1.84
| 1.82
| 1.82
| 171,775
| 314,348
| 27.3
| 27.3
| ### |
2005-Sep-27 Tue
| 1.855
| 1.855
| 1.84
| 1.84
|
|
| 28.9
| 28.9
| ### |
2005-Sep-26 Mon
| 1.86
| 1.86
| 1.84
| 1.85
|
|
| 26.9
| 26.9
| 0.1 |
2005-Sep-23 Fri
| 1.85
| 1.86
| 1.84
| 1.86
| 129,057
| 238,755
| ###
| ###
| 0.1 |
2005-Sep-22 Thu
| 1.84
| 1.85
| 1.84
| 1.84
|
|
| 65.0
| 65.0
| ### |
2005-Sep-21 Wed
| 1.85
| 1.87
| 1.82
| 1.85
| 44,846
| 82,740
| ###
| ###
| 0.1 |
2005-Sep-20 Tue
| 1.855
| 1.855
| ###
| 1.84
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| 1.88
| 1.88
| 1.82
| ###
| 40,684
| ###
| 29.5
| 29.5
| 0.0 |
2005-Sep-16 Fri
| 1.885
| 1.89
| 1.85
| 1.89
| 128,140
| 239,621
| ###
| ###
| ### |
2005-Sep-15 Thu
| ###
| ###
| 1.88
| 1.88
| 5,073
| ###
| 20.3
| 20.3
| 0.1 |
2005-Sep-14 Wed
| 1.88
| 1.885
| 1.86
| 1.885
| 91,589
| ###
| 67.8
| 67.8
| 0.1 |
2005-Sep-13 Tue
| 1.86
| 1.88
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| 69.1
| 69.1
| 0.1 |
2005-Sep-09 Fri
| ###
| ###
| 1.85
| 1.85
| 61,840
| ###
| 6.2
| 6.2
| 0.1 |
2005-Sep-08 Thu
| ###
| ###
| 1.89
| ###
| 111,727
| 105,582
| 77.8
| 77.8
| 0.0 |
2005-Sep-07 Wed
| 1.88
| ###
| 1.88
| 1.885
| 58,470
| ###
| ###
| ###
| 0.1 |
2005-Sep-06 Tue
| 1.86
| 1.88
| 1.86
| 1.86
| 31,522
| 58,946
| ###
| ###
| 0.1 |
2005-Sep-05 Mon
| ###
| ###
| 1.85
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 136,120
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 1.86
| 1.89
| 1.86
| 1.87
| 19,828
| 37,177
| ###
| ###
| ### |
2005-Aug-30 Tue
| 1.85
| 1.86
| 1.85
| 1.85
|
|
| 67.5
| 67.5
| 0.1 |
2005-Aug-29 Mon
| 1.86
| 1.87
| 1.85
| 1.85
|
|
| 42.4
| 42.4
| 0.1 |
2005-Aug-26 Fri
| 1.88
| 1.89
| 1.87
| 1.87
| 518,946
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 1.86
| 1.88
| 1.85
| 1.88
|
|
| 80.3
| 80.3
| 0.1 |
2005-Aug-24 Wed
| 1.81
| 1.89
| 1.8
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Aug-23 Tue
| 1.74
| 1.81
| 1.74
| 1.8
| 43,520
| 77,248
| ###
| ###
| 0.1 |
2005-Aug-22 Mon
| 1.77
| 1.77
| 1.725
| 1.73
| 53,381
| 93,283
| 14.3
| 14.3
| ### |
2005-Aug-19 Fri
| 1.77
| 1.77
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 1.725
| 1.77
| 1.725
| 1.77
|
|
| ###
| ###
| ### |
2005-Aug-17 Wed
| 1.725
| 1.73
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2005-Aug-16 Tue
| 1.725
| ###
| 1.725
| 1.725
| 1,168,240
| ###
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| 1.74
| 1.75
| 1.73
| 1.75
| 97,642
| ###
| 71.8
| 71.8
| 0.1 |
2005-Aug-12 Fri
| 1.755
| 1.755
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Aug-11 Thu
| 1.785
| 1.79
| 1.73
| 1.75
|
|
| 15.0
| 15.0
| 0.1 |
2005-Aug-10 Wed
| 1.825
| 1.83
| 1.81
| 1.82
|
|
| 31.9
| 31.9
| ### |
2005-Aug-09 Tue
| 1.75
| 1.825
| 1.75
| 1.82
| 73,027
| ###
| 93.2
| 93.2
| ### |
2005-Aug-08 Mon
| 1.78
| ###
| 1.77
| 1.8
| 31,750
| ###
| ###
| ###
| 0.1 |
2005-Aug-05 Fri
| ###
| 1.745
| ###
| 1.73
| 36,826
| ###
| 72.6
| 72.6
| ### |
2005-Aug-04 Thu
| 1.81
| ###
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2005-Aug-03 Wed
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| 1.88
| 1.88
| 1.87
| 1.875
| 29,578
| 55,458
| 29.8
| 29.8
| ### |
2005-Aug-01 Mon
| ###
| ###
| 1.875
| 1.88
|
|
| 21.7
| 21.7
| 0.1 |
2005-Jul-29 Fri
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 1.78
| 1.855
| 1.78
| 1.855
|
|
| ###
| ###
| 0.1 |
2005-Jul-27 Wed
| ###
| 1.77
| ###
| 1.77
| 43,182
| ###
| ###
| ###
| ### |
2005-Jul-26 Tue
| 1.72
| 1.73
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 1.72
| ###
| 1.72
| 83,770
| 72,042
| 85.4
| 85.4
| 0.1 |
2005-Jul-22 Fri
| ###
| 1.685
| 1.655
| 1.685
|
|
| 78.7
| 78.7
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 102,354
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 35,474
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 1.59
| ###
| 77,722
| 61,788
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| 1.675
| 97,853
| 0
| 19.0
| 19.0
| ### |
2005-Jul-11 Mon
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 1.71
| ###
| ###
| ###
| 44,024
| 0
| 12.7
| 12.7
| 0.0 |
2005-Jul-07 Thu
| 1.75
| 1.75
| 1.71
| 1.71
|
|
| 15.8
| 15.8
| 0.1 |
2005-Jul-06 Wed
| 1.71
| 1.755
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Jul-05 Tue
| 1.75
| 1.75
| 1.7
| 1.7
| 5,923
| ###
| ###
| ###
| ### |
2005-Jul-04 Mon
| 1.74
| 1.78
| 1.725
| 1.775
| 66,285
| ###
| ###
| ###
| ### |
2005-Jul-01 Fri
| 1.725
| 1.76
| 1.725
| 1.75
| 34,489
| ###
| ###
| ###
| 0.1 |
2005-Jun-30 Thu
| 1.7
| 1.725
| ###
| 1.725
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| ###
| 1.72
| ###
| ###
| 137,325
| ###
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 1.7
| 1.75
| ###
| 1.74
| 174,075
| ###
| ###
| ###
| 0.1 |
2005-Jun-27 Mon
| ###
| ###
| 1.645
| ###
| 207,629
| 170,774
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 1.76
| 1.645
| 1.76
|
|
| 95.2
| 95.2
| 0.1 |
2005-Jun-23 Thu
| 1.85
| 1.85
| 1.5
| 1.7
| 1,165,929
| ###
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| 1.925
| 1.88
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2005-Jun-21 Tue
| 1.88
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jun-20 Mon
| 1.86
| 1.88
| 1.85
| 1.88
| 53,223
| ###
| ###
| ###
| 0.1 |
2005-Jun-17 Fri
| 1.855
| 1.88
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jun-16 Thu
| 1.85
| ###
| 1.85
| 1.855
| 63,647
| 58,873
| 71.2
| 71.2
| 0.1 |
2005-Jun-15 Wed
| 1.84
| 1.86
| 1.81
| 1.85
| 141,948
| 260,474
| ###
| ###
| 0.1 |
2005-Jun-14 Tue
| 1.855
| 1.89
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Jun-10 Fri
| 1.86
| 1.87
| 1.86
| 1.87
|
|
| 72.7
| 72.7
| ### |
2005-Jun-09 Thu
| ###
| ###
| 1.86
| 1.88
| 34,659
| ###
| 25.2
| 25.2
| 0.1 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 51,689
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 1.88
| ###
| 1.875
| 1.88
| 238,627
| ###
| 66.6
| 66.6
| 0.1 |
2005-Jun-02 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jun-01 Wed
| ###
| ###
| 1.87
| 1.87
| 37,448
| ###
| 20.2
| 20.2
| ### |
2005-May-31 Tue
| 1.885
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-May-30 Mon
| ###
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-May-27 Fri
| 1.75
| 1.76
| 1.74
| 1.75
| 270,652
| 473,641
| 66.2
| 66.2
| 0.1 |
2005-May-26 Thu
| 1.78
| 1.78
| ###
| 1.74
|
|
| 13.4
| 13.4
| 0.1 |
2005-May-25 Wed
| 1.77
| ###
| 1.77
| 1.77
|
|
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 1.725
| 1.79
| 1.725
| 1.775
| 92,920
| ###
| 86.3
| 86.3
| ### |
2005-May-23 Mon
| ###
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 1.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 1.72
| ###
| 1.72
| ###
| 54,220
| 46,629
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 1.72
| 1.72
| ###
| 1.7
|
|
| 22.7
| 22.7
| ### |
2005-May-17 Tue
| 1.77
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 1.8
| 1.8
| 1.78
| 1.785
|
|
| ###
| ###
| 0.1 |
2005-May-13 Fri
| 1.81
| 1.81
| 1.78
| 1.78
|
|
| 19.4
| 19.4
| 0.1 |
2005-May-12 Thu
| 1.755
| 1.8
| 1.74
| 1.79
| 123,783
| ###
| ###
| ###
| 0.1 |
2005-May-11 Wed
| 1.73
| 1.785
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2005-May-10 Tue
| 1.79
| 1.79
| 1.72
| 1.72
| 121,647
| ###
| ###
| ###
| 0.1 |
2005-May-09 Mon
| 1.72
| 1.75
| 1.71
| 1.75
|
|
| 83.9
| 83.9
| 0.1 |
2005-May-06 Fri
| 1.74
| 1.76
| 1.71
| 1.71
| 88,241
| ###
| 15.7
| 15.7
| 0.1 |
2005-May-05 Thu
| ###
| ###
| ###
| 1.71
| 87,140
| 0
| ###
| ###
| 0.1 |
2005-May-04 Wed
| 1.75
| 1.75
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-May-03 Tue
| 1.77
| 1.775
| 1.75
| 1.75
| 501,271
| ###
| ###
| ###
| 0.1 |
2005-May-02 Mon
| 1.8
| ###
| 1.8
| 1.8
|
|
| 76.1
| 76.1
| 0.1 |
2005-Apr-29 Fri
| 1.75
| 1.8
| 1.71
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Apr-28 Thu
| 1.81
| 1.81
| 1.75
| 1.76
|
|
| 17.1
| 17.1
| 0.1 |
2005-Apr-27 Wed
| ###
| ###
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2005-Apr-26 Tue
| 1.975
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 81,252
| 0
| 74.6
| 74.6
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
|