End of day Prices (full format), 600 Days for (CFK) CFK CHILDCARE CENTRES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.235 |
2007-Apr-23 Mon
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 69.8
| 69.8
| ### |
2007-Apr-20 Fri
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| 5.0
| 5.0
| ### |
2007-Apr-19 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 76.6
| 76.6
| ### |
2007-Apr-18 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 64.9
| 64.9
| ### |
2007-Apr-17 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 0.28
| ###
| 0.28
| ###
| 52,025
| 7,283
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| 0.29
| ###
| 0.285
| 0.29
| 140,545
| 20,027
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| 0.285
| ###
| 0.27
| 267,520
| 38,121
| 82.6
| 82.6
| ### |
2007-Apr-04 Wed
| 0.27
| 0.27
| 0.26
| 0.26
| 209,352
| 55,478
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| 0.27
| 0.275
| 0.27
| 0.27
| 136,828
| 37,285
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 0.27
| 0.27
| ###
| ###
| 81,142
| 10,954
| 16.1
| 16.1
| 0.0 |
2007-Mar-28 Wed
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 20.0
| 20.0
| ### |
2007-Mar-26 Mon
| 0.275
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 0.275
| 0.285
| 0.26
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2007-Mar-22 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 0.275
| 0.28
| 0.275
| 0.275
| 77,050
| 21,381
| ###
| ###
| ### |
2007-Mar-20 Tue
| 0.275
| 0.275
| ###
| 0.27
|
|
| 20.6
| 20.6
| ### |
2007-Mar-19 Mon
| 0.285
| 0.285
| 0.28
| 0.28
| 53,420
| ###
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| ###
| 0.27
| 0.29
|
|
| 11.0
| 11.0
| ### |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Mar-07 Wed
| ###
| 0.345
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 102,371
| 0
| 16.3
| 16.3
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| 23.0
| 23.0
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 32,884
| 0
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 36,288
| 0
| 95.9
| 95.9
| 0.0 |
2007-Feb-16 Fri
| 0.345
| ###
| 0.345
| ###
| 19,376
| 3,342
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 134,828
| 0
| 15.5
| 15.5
| 0.0 |
2007-Feb-09 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 75.5
| 75.5
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 0.355
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| 0.4
| ###
| ###
| 103,659
| ###
| 24.1
| 24.1
| 0.0 |
2007-Feb-01 Thu
| 0.41
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2007-Jan-31 Wed
| 0.4
| 0.44
| 0.4
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2007-Jan-30 Tue
| ###
| 0.4
| ###
| 0.4
| 284,357
| 56,871
| 98.0
| 98.0
| 0.0 |
2007-Jan-29 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 38,350
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 14,350
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Jan-10 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Jan-09 Tue
| 0.325
| 0.325
| ###
| ###
| 56,670
| ###
| 19.7
| 19.7
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| 0.325
| ###
| 79,883
| 12,980
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 25,270
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 46,620
| 0
| 17.3
| 17.3
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 0.345
| 0.345
| ###
| ###
| 6,950
| ###
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| 0.345
| 0.345
| ###
| ###
| 43,050
| 7,426
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 9,828
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 0.345
| 0.345
| ###
| ###
| 76,040
| ###
| 23.9
| 23.9
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 39,327
| 0
| 11.2
| 11.2
| 0.0 |
2006-Dec-14 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Dec-13 Wed
| ###
| 0.325
| ###
| 0.325
| 162,542
| ###
| 82.5
| 82.5
| ### |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 121,426
| 0
| 2.3
| 2.3
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2006-Dec-08 Fri
| ###
| 0.355
| ###
| 0.355
|
|
| 79.9
| 79.9
| 0.0 |
2006-Dec-07 Thu
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.345
| ###
| ###
| ###
| 89,888
| 0
| 83.1
| 83.1
| 0.0 |
2006-Dec-04 Mon
| 0.355
| 0.355
| 0.345
| 0.345
|
|
| 13.1
| 13.1
| 0.0 |
2006-Dec-01 Fri
| 0.355
| 0.355
| 0.345
| 0.345
|
|
| 12.6
| 12.6
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 155,150
| 0
| 78.1
| 78.1
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Nov-28 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Nov-27 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 0.375
| 0.355
| 0.375
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0.375
| 0.375
| ###
| ###
| 13,054
| 2,447
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.375
| 0.375
| ###
| ###
| 96,425
| 18,079
| 10.7
| 10.7
| 0.0 |
2006-Nov-17 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 64.9
| 64.9
| ### |
2006-Nov-16 Thu
| 0.375
| 0.385
| 0.375
| 0.375
| 105,053
| 39,920
| ###
| ###
| ### |
2006-Nov-15 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 0.355
| ###
| 0.355
| 0.375
| 173,254
| 30,752
| 94.6
| 94.6
| ### |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2006-Nov-08 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 11,680
| 4,146
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Nov-03 Fri
| 0.375
| 0.375
| ###
| ###
| 37,570
| 7,044
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 0.375
| 0.385
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 91,328
| 0
| 95.9
| 95.9
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 66,920
| 0
| 8.0
| 8.0
| 0.0 |
2006-Oct-24 Tue
| 0.385
| ###
| ###
| ###
| 258,280
| 0
| 26.5
| 26.5
| 0.0 |
2006-Oct-23 Mon
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 0.355
| 0.355
| 0.345
| 0.345
| 47,259
| 16,540
| 9.6
| 9.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 0.355
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 11,580
| 0
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 0.355
| 0.355
| 21,526
| 3,820
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 49,374
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 36,276
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| ###
| 0.4
| ###
| 0.4
| 358,550
| ###
| 97.1
| 97.1
| 0.0 |
2006-Sep-14 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| 76.4
| 76.4
| ### |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| 17.2
| 17.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 0.355
| ###
| 35,540
| ###
| 20.4
| 20.4
| 0.0 |
2006-Sep-04 Mon
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 0.355
| 0.355
| 17,720
| 3,145
| 17.3
| 17.3
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 0.375
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-21 Mon
| 0.375
| ###
| 0.375
| ###
| 9,771
| ###
| 92.8
| 92.8
| 0.0 |
2006-Aug-18 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| 0.375
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 83.2
| 83.2
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0.385
| ###
| 0.385
| ###
| 16,144
| ###
| 87.5
| 87.5
| 0.0 |
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| 0.42
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2006-Jul-17 Mon
| 0.4
| 0.4
| ###
| 0.4
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2006-Jul-12 Wed
| ###
| 0.42
| 0.41
| 0.41
| 26,525
| ###
| ###
| ###
| ### |
2006-Jul-11 Tue
| ###
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| 0.42
| ###
| 0.4
|
|
| 86.3
| 86.3
| 0.0 |
2006-Jul-07 Fri
| 0.46
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0.46
| 0.46
| 0.445
| 0.46
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 21.7
| 21.7
| ### |
2006-Jul-04 Tue
| 0.44
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 0.43
| ###
| 0.43
| 109,781
| ###
| 92.3
| 92.3
| ### |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 192,987
| 0
| 77.3
| 77.3
| 0.0 |
2006-Jun-28 Wed
| ###
| 0.4
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2006-Jun-27 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 93,623
| 37,449
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.4
| 0.41
| 0.4
| ###
| 60,827
| ###
| 82.9
| 82.9
| 0.0 |
2006-Jun-23 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 72.7
| 72.7
| ### |
2006-Jun-22 Thu
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 0.425
| ###
| 0.425
| 0.43
|
|
| 83.8
| 83.8
| ### |
2006-Jun-19 Mon
| 0.43
| ###
| 0.425
| 0.43
| 39,985
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| 0.43
| ###
| 0.43
| 28,720
| 6,174
| 84.5
| 84.5
| ### |
2006-Jun-15 Thu
| 0.4
| ###
| 0.4
| ###
| 33,354
| 6,670
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.41
| 0.41
| 0.4
| 0.4
| 51,920
| 21,027
| 17.5
| 17.5
| 0.0 |
2006-Jun-08 Thu
| 0.43
| 0.43
| ###
| ###
| 76,646
| 16,478
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 0.42
| 0.445
| 0.42
| 0.445
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| 0.44
| 0.44
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2006-May-30 Tue
| 0.44
| 0.445
| 0.44
| 0.44
| 42,751
| ###
| ###
| ###
| ### |
2006-May-29 Mon
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| 6.4
| 6.4
| 0.0 |
2006-May-26 Fri
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 80.6
| 80.6
| 0.0 |
2006-May-25 Thu
| 0.47
| 0.47
| 0.46
| 0.47
| 51,186
| ###
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| ###
| 0.47
| 0.46
| 0.47
|
|
| 71.2
| 71.2
| ### |
2006-May-23 Tue
| 0.47
| 0.47
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2006-May-22 Mon
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 43.5
| 43.5
| ### |
2006-May-19 Fri
| 0.485
| 0.485
| 0.485
| 0.485
| 2,844
| 1,379
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 0.5
| 0.5
| 0.49
| ###
| 45,153
| 22,350
| 23.3
| 23.3
| 0.0 |
2006-May-16 Tue
| 0.49
| ###
| 0.49
| 0.5
| 192,478
| 47,157
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.47
| ###
| 0.47
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2006-May-12 Fri
| 0.48
| 0.5
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-May-11 Thu
| 0.48
| 0.48
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-May-10 Wed
| 0.49
| 0.5
| 0.48
| 0.48
| 63,476
| ###
| 20.7
| 20.7
| 0.0 |
2006-May-09 Tue
| 0.48
| 0.5
| 0.48
| 0.49
| 72,159
| 35,357
| 84.1
| 84.1
| ### |
2006-May-08 Mon
| 0.455
| 0.48
| 0.455
| ###
| 125,574
| ###
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 0.455
| 0.455
| 0.45
| 0.455
| 82,976
| 37,546
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.455
| 0.455
| 37,550
| 8,542
| 22.2
| 22.2
| 0.0 |
2006-May-03 Wed
| 0.47
| 0.47
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 0.46
| 0.47
| 0.455
| 0.47
| 103,882
| 48,045
| 87.1
| 87.1
| ### |
2006-May-01 Mon
| 0.48
| 0.48
| ###
| 0.48
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 0.48
| 0.48
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Apr-26 Wed
| 0.485
| ###
| ###
| ###
| 110,520
| 0
| 7.7
| 7.7
| 0.0 |
2006-Apr-24 Mon
| 0.48
| 0.5
| 0.47
| 0.47
| 135,859
| ###
| ###
| ###
| ### |
2006-Apr-21 Fri
| ###
| ###
| 0.46
| 0.48
| 76,649
| 17,629
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0.51
| 0.51
| 0.49
| 0.49
| 66,274
| ###
| ###
| ###
| ### |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 0.52
| 0.52
| 42,520
| 11,055
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 0.55
| 0.55
| 0.52
| 0.52
| 108,750
| 58,181
| 3.5
| 3.5
| 0.0 |
2006-Apr-06 Thu
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 0.525
| 0.53
| 0.525
| 0.53
| 12,380
| ###
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.52
| 0.53
| 0.51
| 0.525
| 96,520
| ###
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| 0.54
| 0.52
| 0.52
|
|
| 14.3
| 14.3
| 0.0 |
2006-Mar-31 Fri
| 0.52
| ###
| ###
| ###
| 175,378
| 0
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| 0.53
| ###
| 0.53
|
|
| 84.7
| 84.7
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 0.53
| 0.55
| 0.5
| 0.54
| 115,750
| ###
| 81.1
| 81.1
| 0.0 |
2006-Mar-24 Fri
| 0.55
| 0.555
| 0.54
| 0.54
|
|
| 16.5
| 16.5
| 0.0 |
2006-Mar-23 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.0
| 17.0
| ### |
2006-Mar-22 Wed
| 0.56
| 0.57
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 0.56
| 0.56
| 0.555
| 0.555
| 78,550
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| 0.545
| 0.575
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2006-Mar-17 Fri
| 0.57
| 0.575
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 0.575
| 0.58
| 0.57
| 0.58
|
|
| 77.9
| 77.9
| ### |
2006-Mar-15 Wed
| 0.555
| 0.59
| 0.555
| 0.58
| 330,656
| ###
| 92.9
| 92.9
| ### |
2006-Mar-14 Tue
| 0.55
| 0.555
| 0.54
| 0.54
| 125,180
| ###
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.555
| 0.56
| 0.54
| 0.54
|
|
| 10.4
| 10.4
| 0.0 |
2006-Mar-10 Fri
| 0.57
| 0.57
| 0.555
| 0.57
| 24,680
| 13,882
| ###
| ###
| ### |
2006-Mar-09 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| 0.58
| 0.58
| 0.56
| 0.56
| 17,489
| ###
| 10.9
| 10.9
| ### |
2006-Mar-07 Tue
| ###
| ###
| 0.56
| 0.56
| 41,143
| 11,520
| ###
| ###
| ### |
2006-Mar-06 Mon
| 0.575
| ###
| 0.57
| 0.59
| 157,241
| ###
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 0.59
| 0.59
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| ###
| 0.59
| ###
| 133,547
| ###
| 22.9
| 22.9
| 0.0 |
2006-Mar-01 Wed
| 0.59
| ###
| 0.585
| ###
| 151,520
| ###
| 84.3
| 84.3
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 0.59
| ###
| 954,080
| 281,453
| 17.7
| 17.7
| 0.0 |
2006-Feb-22 Wed
| 0.55
| ###
| 0.55
| 0.59
| 1,035,770
| ###
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 0.525
| 0.545
| 0.52
| 0.54
|
|
| 86.8
| 86.8
| 0.0 |
2006-Feb-20 Mon
| ###
| 0.51
| 0.49
| 0.51
| 235,025
| ###
| 87.5
| 87.5
| ### |
2006-Feb-17 Fri
| 0.49
| ###
| 0.49
| ###
| 150,651
| ###
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 0.485
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 0.48
| 0.485
| 0.48
| 0.485
| 199,777
| ###
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 0.475
| 0.48
| 0.475
| 0.48
| 116,428
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.475
| 0.48
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0.46
| 0.46
| 0.45
| 0.46
| 115,377
| ###
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.47
| 0.47
| 0.45
| 0.46
| 169,956
| 78,179
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.48
| 0.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 0.5
| 0.485
| 0.49
| 673,951
| 331,920
| 27.8
| 27.8
| ### |
2006-Feb-02 Thu
| 0.475
| 0.54
| 0.45
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2006-Feb-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-31 Tue
| ###
| 0.425
| ###
| 0.425
| 193,981
| 41,220
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 0.41
| 0.4
| 0.4
| 161,650
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 28,350
| 0
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 0.4
| 0.4
|
|
| 22.3
| 22.3
| 0.0 |
2006-Jan-20 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 82.9
| 82.9
| ### |
2006-Jan-18 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 24.1
| 24.1
| 0.0 |
2006-Jan-17 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 0.41
| ###
| 0.41
| 0.41
|
|
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| ###
| 0.41
| ###
| 0.41
| 92,357
| ###
| ###
| ###
| ### |
2006-Jan-12 Thu
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 0.41
| 0.42
| 0.4
| 0.4
|
|
| 13.7
| 13.7
| 0.0 |
2006-Jan-10 Tue
| 0.425
| 0.425
| 0.4
| 0.4
|
|
| 4.6
| 4.6
| 0.0 |
2006-Jan-09 Mon
| 0.425
| 0.43
| 0.425
| 0.425
| 157,048
| ###
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| 0.42
| 0.42
|
|
| 8.4
| 8.4
| ### |
2006-Jan-04 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| 0.44
| ###
| 0.44
| 80,650
| 17,743
| ###
| ###
| ### |
2005-Dec-30 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 0.4
| ###
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| 0.4
|
|
| 4.2
| 4.2
| 0.0 |
2005-Dec-27 Tue
| 0.46
| 0.46
| 0.455
| 0.455
| 49,429
| ###
| 18.7
| 18.7
| 0.0 |
2005-Dec-23 Fri
| 0.46
| 0.46
| 0.455
| 0.455
| 49,429
| ###
| 18.7
| 18.7
| 0.0 |
2005-Dec-22 Thu
| 0.46
| 0.46
| 0.445
| 0.46
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 0.45
| 0.46
| 0.45
| 0.46
| 107,423
| 48,877
| 85.7
| 85.7
| 0.0 |
2005-Dec-20 Tue
| ###
| 0.45
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 0.43
| 0.44
| 0.42
| ###
| 176,758
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0.4
| 0.42
| ###
| 0.42
|
|
| 94.6
| 94.6
| ### |
2005-Dec-15 Thu
| ###
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 19.3
| 19.3
| 0.0 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| 0.4
| 0.385
| 0.4
|
|
| 91.2
| 91.2
| 0.0 |
2005-Nov-30 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.41
| 0.41
| 0.4
| 0.4
| 161,327
| ###
| 11.8
| 11.8
| 0.0 |
2005-Nov-25 Fri
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2005-Nov-18 Fri
| 0.41
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| 0.42
| ###
| 0.41
|
|
| 78.9
| 78.9
| ### |
2005-Nov-16 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 0.4
| 0.42
| 0.4
| 0.42
| 61,459
| ###
| ###
| ###
| ### |
2005-Nov-11 Fri
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.425
| 0.425
| 0.4
| 0.4
|
|
| 4.0
| 4.0
| 0.0 |
2005-Nov-09 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 14.8
| 14.8
| ### |
2005-Nov-08 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 68.7
| 68.7
| ### |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 74.2
| 74.2
| ### |
2005-Nov-01 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 0.425
| 0.44
| 0.425
| 0.44
| 18,954
| ###
| 90.8
| 90.8
| ### |
2005-Oct-28 Fri
| 0.425
| 0.425
| 0.42
| 0.42
| 110,146
| ###
| 23.7
| 23.7
| ### |
2005-Oct-27 Thu
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| 91.4
| 91.4
| ### |
2005-Oct-24 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0.43
| 0.45
| 0.43
| 0.445
| 3,270
| ###
| ###
| ###
| ### |
2005-Oct-20 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 23.6
| 23.6
| ### |
2005-Oct-19 Wed
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 0.43
| 0.445
| 0.43
| 0.44
| 96,874
| 42,382
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0.42
| 0.43
| 0.42
| 0.43
| 53,122
| 22,576
| ###
| ###
| ### |
2005-Oct-14 Fri
| ###
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| 0.41
| 0.42
| 0.41
| ###
| 42,740
| ###
| 80.9
| 80.9
| 0.0 |
2005-Oct-12 Wed
| 0.44
| 0.445
| 0.41
| 0.41
|
|
| 3.0
| 3.0
| ### |
2005-Oct-11 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.42
| 0.42
| 0.4
| 0.4
| 142,550
| 58,445
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.42
| 0.42
| 0.4
| ###
| 98,846
| 40,526
| 5.8
| 5.8
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 0.45
| 0.45
| 0.44
| 0.44
| 10,450
| 4,650
| ###
| ###
| ### |
2005-Oct-04 Tue
| 0.445
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Oct-03 Mon
| 0.425
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| 0.425
| ###
| 0.425
|
|
| 85.0
| 85.0
| ### |
2005-Sep-29 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| ###
| ###
| 0.4
| 0.4
|
|
| 9.0
| 9.0
| 0.0 |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 107,328
| ###
| 66.1
| 66.1
| ### |
2005-Sep-22 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 65.0
| 65.0
| ### |
2005-Sep-21 Wed
| 0.44
| 0.44
| 0.4
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 15.2
| 15.2
| ### |
2005-Sep-16 Fri
| 0.44
| 0.44
| ###
| ###
| 38,076
| 8,376
| 22.3
| 22.3
| 0.0 |
2005-Sep-15 Thu
| ###
| 0.44
| 0.43
| 0.44
| 8,424
| ###
| ###
| ###
| ### |
2005-Sep-14 Wed
| 0.43
| 0.44
| 0.43
| 0.43
| 128,180
| 55,758
| 67.0
| 67.0
| ### |
2005-Sep-13 Tue
| 0.44
| 0.445
| 0.4
| 0.445
|
|
| 77.7
| 77.7
| ### |
2005-Sep-12 Mon
| 0.48
| 0.48
| 0.45
| 0.45
| 327,980
| ###
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 13.5
| 13.5
| 0.0 |
2005-Sep-06 Tue
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| 0.48
| 0.49
| 0.475
| 0.49
| 80,789
| 38,980
| ###
| ###
| ### |
2005-Sep-02 Fri
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 23.9
| 23.9
| 0.0 |
2005-Sep-01 Thu
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 13.5
| 13.5
| 0.0 |
2005-Aug-31 Wed
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 77.2
| 77.2
| ### |
2005-Aug-30 Tue
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 0.49
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 0.48
| ###
| 0.48
| 0.48
| 151,455
| 36,349
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 0.48
| 0.48
| 0.475
| 0.475
| 73,250
| 34,976
| 26.3
| 26.3
| ### |
2005-Aug-24 Wed
| 0.485
| 0.485
| 0.475
| 0.475
|
|
| 18.1
| 18.1
| ### |
2005-Aug-23 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 86.6
| 86.6
| ### |
2005-Aug-22 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 0.49
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.49
| ###
| 0.49
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Aug-17 Wed
| 0.485
| ###
| 0.475
| ###
| 61,770
| 14,670
| 86.9
| 86.9
| 0.0 |
2005-Aug-16 Tue
| 0.48
| ###
| 0.48
| ###
| 63,376
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 0.46
| 0.48
| 0.46
| 0.475
| 41,050
| ###
| 89.2
| 89.2
| ### |
2005-Aug-12 Fri
| 0.49
| 0.49
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 0.49
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 0.485
| ###
| 0.485
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2005-Aug-08 Mon
| 0.48
| 0.485
| 0.46
| 0.485
| 76,888
| 36,329
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| 92.3
| 92.3
| 0.0 |
2005-Aug-04 Thu
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 0.47
| 0.47
| ###
| 0.47
|
|
| 71.9
| 71.9
| ### |
2005-Aug-02 Tue
| 0.47
| 0.485
| ###
| ###
| 65,448
| 15,871
| 23.2
| 23.2
| 0.0 |
2005-Aug-01 Mon
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 87.5
| 87.5
| 0.0 |
2005-Jul-29 Fri
| 0.485
| 0.485
| 0.47
| 0.47
|
|
| 9.4
| 9.4
| ### |
2005-Jul-28 Thu
| ###
| ###
| 0.485
| 0.485
|
|
| 7.8
| 7.8
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| 0.5
| 138,855
| 0
| 23.9
| 23.9
| 0.0 |
2005-Jul-26 Tue
| 0.52
| 0.52
| 0.5
| ###
| 224,180
| ###
| 9.7
| 9.7
| 0.0 |
2005-Jul-25 Mon
| ###
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.51
| 0.52
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 0.5
| 0.5
| ###
| 0.5
| 203,345
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| 0.53
| 0.49
| 0.49
|
|
| 8.8
| 8.8
| ### |
2005-Jul-19 Tue
| ###
| 0.51
| 0.46
| 0.5
| 799,427
| 387,722
| 97.7
| 97.7
| 0.0 |
2005-Jul-18 Mon
| 0.5
| 0.5
| 0.475
| 0.475
|
|
| 4.3
| 4.3
| ### |
2005-Jul-15 Fri
| 0.47
| ###
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.475
| 0.48
| 0.46
| 0.46
| 451,454
| 212,183
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.46
| 0.48
| 0.455
| 0.475
|
|
| 91.8
| 91.8
| ### |
2005-Jul-07 Thu
| 0.475
| 0.48
| 0.45
| 0.45
|
|
| 4.5
| 4.5
| 0.0 |
2005-Jul-06 Wed
| 0.4
| 0.48
| 0.4
| 0.45
| 530,578
| 233,454
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 293,684
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 0.325
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2005-Jun-28 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 185,140
| 0
| 3.1
| 3.1
| 0.0 |
2005-Jun-21 Tue
| 0.385
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jun-20 Mon
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.41
| 0.41
| 0.385
| 0.385
|
|
| 3.3
| 3.3
| 0.0 |
2005-Jun-15 Wed
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| 0.4
| 0.4
| ###
| ###
| 99,240
| 19,848
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 0.4
| 0.4
| 74,520
| ###
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.41
| 0.41
| ###
| 0.41
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 0.4
| 0.43
| 0.4
| 0.43
|
|
| 96.7
| 96.7
| ### |
2005-Jun-06 Mon
| 0.43
| 0.43
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2005-May-30 Mon
| 0.44
| 0.44
| 0.43
| 0.43
| 9,872
| ###
| 15.8
| 15.8
| ### |
2005-May-27 Fri
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 12.3
| 12.3
| ### |
2005-May-26 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 15,855
| ###
| ###
| ###
| ### |
2005-May-25 Wed
| ###
| 0.44
| ###
| 0.44
| 40,445
| ###
| 78.0
| 78.0
| ### |
2005-May-24 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| 0.43
| ###
| 0.43
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-May-20 Fri
| 0.43
| 0.44
| 0.425
| 0.425
| 21,185
| ###
| 21.4
| 21.4
| ### |
2005-May-19 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 21.3
| 21.3
| ### |
2005-May-18 Wed
| 0.45
| 0.46
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 0.44
| 0.44
| 0.41
| 0.41
| 13,970
| ###
| ###
| ###
| ### |
2005-May-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 0.485
| 0.485
| 0.475
| 0.475
|
|
| 14.8
| 14.8
| ### |
2005-May-11 Wed
| 0.485
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 0.485
| ###
| 0.475
|
|
| ###
| ###
| ### |
2005-May-09 Mon
| ###
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| 0.43
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| 3.9
| 3.9
| 0.0 |
2005-Apr-27 Wed
| 0.45
| 0.45
| 0.41
| 0.43
| 151,389
| ###
| ###
| ###
| ### |
2005-Apr-26 Tue
| ###
| ###
| 0.45
| 0.45
| 31,070
| ###
| 16.9
| 16.9
| 0.0 |
2005-Apr-22 Fri
| 0.47
| 0.47
| 0.45
| 0.45
| 96,272
| 44,285
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 0.48
| 0.49
| 0.48
| 0.48
| 118,740
| 57,588
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.48
| 0.48
| ###
| 0.48
| 72,773
| ###
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.47
| 0.485
| ###
| 0.47
| 78,684
| 19,080
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.46
| 0.475
| 0.46
| 0.47
| 93,872
| 43,885
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.475
| 0.48
| 0.46
| 0.46
| 258,171
| 121,340
| 16.5
| 16.5
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 0.47
| 0.475
|
|
| 9.9
| 9.9
| ### |
2005-Apr-12 Tue
| 0.525
| 0.53
| 0.47
| ###
| 507,526
| ###
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 0.53
| 0.53
| 774,827
| 205,329
| 3.2
| 3.2
| 0.0 |
2005-Apr-07 Thu
| 0.58
| 0.585
| ###
| ###
| 252,080
| ###
| 12.3
| 12.3
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 0.575
| ###
| 0.575
| ###
| 1,075,089
| 309,088
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 0.53
| ###
| 3,744,281
| ###
| 0.7
| 0.7
| 0.0 |
|