End of day Prices (full format), 300 Days for (CAA) CAPRAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.71 |
2007-Jun-04 Mon
| 0.745
| 0.75
| ###
| ###
| 448,858
| 168,321
| 26.5
| 26.5
| 0.0 |
2007-Jun-01 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 23.1
| 23.1
| ### |
2007-May-31 Thu
| 0.785
| 0.79
| ###
| 0.77
| 216,687
| ###
| 16.4
| 16.4
| 0.1 |
2007-May-30 Wed
| ###
| ###
| ###
| 0.77
|
|
| 77.5
| 77.5
| 0.1 |
2007-May-29 Tue
| 0.775
| 0.78
| 0.775
| 0.775
| 47,074
| ###
| ###
| ###
| 0.1 |
2007-May-28 Mon
| 0.77
| 0.78
| 0.77
| 0.78
| 192,181
| 148,940
| ###
| ###
| 0.1 |
2007-May-25 Fri
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-May-24 Thu
| 0.76
| ###
| 0.75
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-May-23 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-May-22 Tue
| 0.76
| 0.775
| 0.75
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-May-21 Mon
| 0.78
| 0.78
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 0.78
| 0.78
| 0.77
| 0.78
| 22,581
| ###
| 70.8
| 70.8
| 0.1 |
2007-May-17 Thu
| 0.8
| 0.81
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-May-16 Wed
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-May-14 Mon
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| 68.2
| 68.2
| 0.1 |
2007-May-11 Fri
| 0.82
| 0.82
| 0.8
| 0.82
| 159,584
| ###
| ###
| ###
| 0.1 |
2007-May-10 Thu
| 0.81
| 0.82
| 0.81
| 0.82
| 61,344
| ###
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 0.83
| ###
| 0.82
| 0.83
|
|
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 0.825
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| ###
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 0.74
| 0.75
| ###
| 0.75
| 139,548
| ###
| ###
| ###
| ### |
2007-May-03 Thu
| 0.725
| 0.74
| 0.725
| ###
| 246,657
| 180,676
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 0.7
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 0.7
| 0.675
| 0.7
|
|
| 86.2
| 86.2
| ### |
2007-Apr-30 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.675
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 0.7
| 0.7
| ###
| ###
| 759,675
| 265,886
| 10.8
| 10.8
| 0.0 |
2007-Apr-24 Tue
| 0.71
| 0.72
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2007-Apr-23 Mon
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.76
| 0.78
| 0.74
| 0.74
| 225,154
| ###
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 21.6
| 21.6
| 0.1 |
2007-Apr-18 Wed
| 0.77
| 0.78
| 0.77
| 0.78
| 122,880
| ###
| ###
| ###
| 0.1 |
2007-Apr-17 Tue
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Apr-16 Mon
| 0.8
| 0.8
| 0.77
| 0.77
| 31,554
| ###
| 10.8
| 10.8
| 0.1 |
2007-Apr-13 Fri
| 0.77
| 0.82
| 0.77
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2007-Apr-12 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Apr-11 Wed
| 0.78
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Apr-10 Tue
| 0.81
| 0.81
| 0.78
| 0.78
| 357,942
| ###
| ###
| ###
| 0.1 |
2007-Apr-05 Thu
| 0.82
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Apr-04 Wed
| 0.8
| 0.82
| 0.8
| 0.82
| 76,027
| 61,581
| ###
| ###
| 0.1 |
2007-Apr-03 Tue
| ###
| ###
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Apr-02 Mon
| 0.8
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Mar-28 Wed
| 0.81
| 0.81
| 0.79
| 0.79
| 71,881
| ###
| ###
| ###
| ### |
2007-Mar-27 Tue
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 9.4
| 9.4
| 0.1 |
2007-Mar-26 Mon
| 0.83
| ###
| 0.83
| ###
| 74,580
| 30,950
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 0.8
| ###
| 0.8
| 0.83
|
|
| 91.1
| 91.1
| ### |
2007-Mar-21 Wed
| ###
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| 0.755
| 0.78
| 0.75
| 0.75
|
|
| 32.4
| 32.4
| ### |
2007-Mar-19 Mon
| 0.7
| 0.77
| 0.7
| 0.76
|
|
| 98.0
| 98.0
| 0.1 |
2007-Mar-16 Fri
| 0.74
| 0.74
| ###
| ###
| 784,571
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 0.76
| 0.76
| 0.74
| 0.74
| 552,385
| 414,288
| 9.2
| 9.2
| 0.1 |
2007-Mar-14 Wed
| ###
| ###
| 0.75
| 0.75
| 123,744
| ###
| ###
| ###
| ### |
2007-Mar-13 Tue
| 0.755
| ###
| 0.755
| 0.755
| 1,025,880
| ###
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.78
| 0.78
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 0.77
| 0.79
| 0.77
| 0.77
| 322,987
| 251,929
| ###
| ###
| 0.1 |
2007-Mar-08 Thu
| 0.8
| 0.81
| ###
| 0.77
| 441,257
| ###
| 8.5
| 8.5
| 0.1 |
2007-Mar-07 Wed
| 0.76
| ###
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-06 Tue
| 0.78
| 0.78
| 0.745
| 0.75
| 1,574,372
| 1,200,458
| 6.4
| 6.4
| ### |
2007-Mar-05 Mon
| 0.82
| 0.83
| 0.78
| 0.78
|
|
| 20.6
| 20.6
| 0.1 |
2007-Mar-02 Fri
| 0.81
| ###
| 0.81
| 0.81
| 134,240
| ###
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| 0.81
| 0.87
| 0.8
| 0.8
| 276,751
| 231,087
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 0.83
| 0.845
| 0.8
| 0.82
| 268,383
| 220,745
| 28.2
| 28.2
| 0.1 |
2007-Feb-27 Tue
| 0.87
| 0.88
| 0.86
| 0.86
| 123,072
| 107,072
| ###
| ###
| ### |
2007-Feb-26 Mon
| 0.89
| ###
| 0.88
| 0.88
| 103,687
| 45,622
| ###
| ###
| 0.1 |
2007-Feb-23 Fri
| 0.925
| 0.925
| 0.88
| 0.88
| 109,488
| ###
| 5.6
| 5.6
| 0.1 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Feb-19 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| 21.2
| 21.2
| ### |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 201,583
| 0
| 82.7
| 82.7
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Feb-12 Mon
| 0.925
| ###
| ###
| ###
| 218,351
| 0
| 19.1
| 19.1
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 0.85
| ###
| 357,472
| 151,925
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 0.955
| ###
| 0.925
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-Feb-02 Fri
| 1
| 1
| ###
| 1
|
|
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| ###
| 1
| 0.975
| 0.975
| 88,589
| 87,481
| 25.2
| 25.2
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| 1
| 118,943
| 0
| ###
| ###
| ### |
2007-Jan-30 Tue
| 1.025
| ###
| ###
| ###
| 165,279
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 147,979
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 1.055
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| 1.055
| ###
| ###
| 193,950
| ###
| 21.5
| 21.5
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 226,149
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 37,281
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 116,855
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 111,923
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Jan-11 Thu
| 1.055
| 1.055
| ###
| ###
| 29,680
| 15,656
| 30.7
| 30.7
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 1.045
| 1.045
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2007-Jan-05 Fri
| ###
| 1.045
| ###
| 1.045
| 28,255
| ###
| ###
| ###
| 0.1 |
2007-Jan-04 Thu
| ###
| ###
| ###
| 1.055
| 145,384
| 0
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.085
| 1.085
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 1.085
| ###
| ###
| ###
| 49,323
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 1.085
| 1.085
|
|
| 12.8
| 12.8
| 0.1 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 71,846
| 0
| 73.3
| 73.3
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 244,983
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 1.085
| ###
| ###
| ###
| 117,840
| 0
| 79.0
| 79.0
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| 1.075
| 70,477
| 0
| 81.1
| 81.1
| ### |
2006-Dec-12 Tue
| ###
| ###
| ###
| 1.085
| 136,427
| 0
| 85.5
| 85.5
| 0.1 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 123,980
| 0
| 17.3
| 17.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 267,325
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 63,147
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 76,171
| 0
| 76.2
| 76.2
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 1.025
| 1.045
|
|
| 83.1
| 83.1
| 0.1 |
2006-Dec-04 Mon
| ###
| ###
| 1.025
| ###
| 77,056
| ###
| 18.6
| 18.6
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 278,257
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Nov-28 Tue
| 1.055
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Nov-27 Mon
| 1.055
| ###
| ###
| ###
| 9,807,929
| 0
| 75.2
| 75.2
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 364,086
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 1.045
| ###
| 57,527
| 30,057
| 27.0
| 27.0
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 1.075
| ###
| 1.055
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 329,553
| 0
| 81.9
| 81.9
| 0.0 |
2006-Nov-14 Tue
| ###
| 1.075
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2006-Nov-13 Mon
| 1.045
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 115,775
| 0
| 8.9
| 8.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| 1.075
| 1.055
| ###
| 136,584
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 1.055
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 310,626
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 273,780
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 159,280
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 102,870
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 411,421
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2006-Oct-23 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 67.5
| 67.5
| 0.1 |
2006-Oct-20 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Oct-19 Thu
| 1.23
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 1.24
| 1.24
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Oct-16 Mon
| 1.175
| ###
| 1.175
| ###
| 41,185
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Oct-12 Thu
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 88.1
| 88.1
| 0.1 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 16,780
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| 1.145
| 14,474
| 0
| 21.2
| 21.2
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 20,740
| 0
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 135,484
| 0
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| 1.2
| ###
| ###
| 49,880
| 29,928
| 25.8
| 25.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| 1.21
| 1.21
| ###
| ###
| 19,247
| 11,644
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 1.21
| 1.21
| ###
| 1.21
| 8,286
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 19,029
| 0
| 22.5
| 22.5
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 9,120
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 11,350
| 0
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 67.3
| 67.3
| 0.1 |
2006-Sep-15 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 453,853
| 544,623
| 66.7
| 66.7
| 0.1 |
2006-Sep-14 Thu
| 1.2
| 1.22
| 1.2
| 1.2
| 130,440
| ###
| 60.8
| 60.8
| 0.1 |
2006-Sep-13 Wed
| 1.22
| 1.24
| 1.22
| 1.24
| 155,785
| ###
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.2
| 1.22
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 15,577
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 1.2
| 1.22
| ###
| ###
| 26,428
| 16,121
| 11.5
| 11.5
| 0.0 |
2006-Sep-07 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 65.2
| 65.2
| ### |
2006-Sep-06 Wed
| 1.28
| 1.28
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 1.28
| 1.285
| 1.28
| 1.28
| 88,557
| 113,574
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 1.27
| 1.28
| 1.25
| 1.28
| 118,080
| 149,371
| 74.8
| 74.8
| ### |
2006-Aug-31 Thu
| 1.24
| 1.27
| 1.24
| 1.27
| 135,855
| ###
| 83.3
| 83.3
| ### |
2006-Aug-30 Wed
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| 1.23
| 1.23
| 1.23
| 1.23
|
|
| 66.5
| 66.5
| 0.1 |
2006-Aug-28 Mon
| 1.24
| 1.24
| 1.22
| 1.22
| 16,840
| ###
| 21.3
| 21.3
| 0.1 |
2006-Aug-25 Fri
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 1.27
| ###
| 1.27
| 1.29
| 90,246
| ###
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| ###
| 1.27
| ###
| 1.27
|
|
| ###
| ###
| ### |
2006-Aug-22 Tue
| ###
| 1.2
| ###
| 1.2
| 150,956
| 90,573
| 87.6
| 87.6
| 0.1 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 84,225
| 0
| 19.9
| 19.9
| 0.0 |
2006-Aug-16 Wed
| 1.21
| 1.21
| 1
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2006-Aug-15 Tue
| 1.22
| 1.22
| ###
| ###
| 14,973
| ###
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 1.22
| 1.25
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 18.7
| 18.7
| 0.1 |
2006-Aug-10 Thu
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 13.0
| 13.0
| 0.1 |
2006-Aug-09 Wed
| 1.25
| 1.28
| 1.25
| 1.28
| 25,420
| 32,156
| ###
| ###
| ### |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 1.22
| 1.28
| 1.22
| 1.28
|
|
| 94.3
| 94.3
| ### |
2006-Aug-04 Fri
| 1.22
| 1.22
| 1.21
| 1.21
| 59,250
| 71,988
| 30.6
| 30.6
| ### |
2006-Aug-03 Thu
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 18.6
| 18.6
| 0.1 |
2006-Aug-02 Wed
| 1.26
| 1.26
| 1.25
| 1.25
| 23,351
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 41,941
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| 1.375
| ###
| ###
| 27,059
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 1.275
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 1.22
| 1.275
| 1.22
| 1.275
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| 1.24
| 1.28
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Jul-21 Fri
| 1.23
| 1.26
| 1.21
| 1.23
| 89,280
| ###
| 72.6
| 72.6
| 0.1 |
2006-Jul-20 Thu
| 1.225
| 1.26
| ###
| 1.26
|
|
| 90.7
| 90.7
| ### |
2006-Jul-19 Wed
| 1.24
| 1.24
| ###
| ###
| 68,520
| 42,482
| 10.5
| 10.5
| 0.0 |
2006-Jul-18 Tue
| 1.285
| 1.29
| 1.21
| 1.22
| 347,420
| 434,275
| 5.1
| 5.1
| 0.1 |
2006-Jul-17 Mon
| ###
| ###
| 1.25
| 1.26
| 190,924
| 119,327
| 4.1
| 4.1
| ### |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 13,140
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 59,580
| 0
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 1.425
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 1.43
| 1.45
| 1.42
| 1.44
| 203,851
| 292,526
| ###
| ###
| 0.1 |
2006-Jul-07 Fri
| 1.46
| 1.46
| ###
| 1.42
|
|
| 8.6
| 8.6
| ### |
2006-Jul-06 Thu
| 1.56
| 1.56
| 1.41
| 1.44
| 290,654
| 431,621
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| 1.4
| 1.57
| 1.4
| 1.57
|
|
| 98.5
| 98.5
| 0.1 |
2006-Jul-04 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 93.4
| 93.4
| ### |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Jun-30 Fri
| 1.28
| ###
| 1.28
| ###
| 580,752
| 371,681
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 1.25
| 1.255
| 1.25
| 1.255
| 187,678
| ###
| ###
| ###
| ### |
2006-Jun-27 Tue
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| ###
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 1.2
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 1.27
| 1.27
| ###
| 1.2
| 257,982
| ###
| ###
| ###
| 0.1 |
2006-Jun-21 Wed
| ###
| 1.27
| 1.225
| 1.27
|
|
| 88.4
| 88.4
| ### |
2006-Jun-20 Tue
| 1.23
| 1.26
| 1.23
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Jun-19 Mon
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 100,226
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 300,722
| 0
| 68.3
| 68.3
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 106,125
| 0
| 34.0
| 34.0
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2006-Jun-07 Wed
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| 1.155
| ###
| ###
| 82,275
| ###
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 166,246
| 0
| 4.8
| 4.8
| 0.0 |
2006-May-24 Wed
| ###
| ###
| 1.075
| ###
| 363,876
| 195,583
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 242,872
| 0
| 26.9
| 26.9
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 140,775
| 0
| 36.0
| 36.0
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 183,326
| 0
| 11.6
| 11.6
| 0.0 |
2006-May-18 Thu
| 1.2
| 1.2
| ###
| ###
| 292,450
| 175,470
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| 12.0
| 12.0
| 0.1 |
2006-May-16 Tue
| 1.24
| 1.24
| 1.22
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2006-May-15 Mon
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 1.28
| 1.28
| 1.27
| 1.275
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 1.29
| 1.29
| 1.27
| 1.29
|
|
| 68.3
| 68.3
| 0.1 |
2006-May-10 Wed
| ###
| ###
| 1.26
| 1.29
| 1,033,550
| ###
| ###
| ###
| 0.1 |
2006-May-09 Tue
| ###
| ###
| 1.28
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2006-May-08 Mon
| 1.385
| 1.385
| ###
| ###
| 188,727
| ###
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 1.4
| 1.4
| ###
| 1.385
| 198,148
| ###
| ###
| ###
| 0.1 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 114,223
| 0
| 29.3
| 29.3
| 0.0 |
2006-May-03 Wed
| ###
| 1.4
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 1.29
| ###
| 97,245
| 62,723
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 1.28
| ###
| 1.28
| ###
| 382,573
| 244,846
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 1.29
| ###
| 1.24
| 1.27
| 1,315,757
| ###
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| ###
| ###
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 1.29
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 1.2
| 1.24
| 241,321
| ###
| 2.7
| 2.7
| 0.1 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 128,920
| 0
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 1.375
| 1.375
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Apr-11 Tue
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 1.4
| 1.44
| ###
| 1.4
|
|
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| 1.4
| ###
| 1.4
| 111,625
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| ###
| ###
| 1.4
| 90,250
| 0
| ###
| ###
| ### |
2006-Apr-04 Tue
| 1.42
| 1.44
| ###
| 1.42
| 215,083
| 154,859
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| 1.42
| ###
| 1.4
| 290,649
| ###
| 69.3
| 69.3
| ### |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 226,044
| 0
| 62.7
| 62.7
| 0.0 |
2006-Mar-30 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2006-Mar-29 Wed
| ###
| 1.485
| 1.375
| 1.41
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 1.23
| 1.26
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 1.23
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Mar-23 Thu
| 1.26
| 1.26
| 1.23
| 1.26
|
|
| 65.8
| 65.8
| ### |
|