End of day Prices (full format), 450 Days for (CGX) CGA MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 1.21
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 118,085
| 0
| 88.4
| 88.4
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0.86
| ###
| 0.86
| 0.89
|
|
| 89.7
| 89.7
| ### |
2007-Sep-18 Tue
| 0.86
| 0.86
| 0.85
| 0.85
| 111,885
| ###
| 36.2
| 36.2
| ### |
2007-Sep-17 Mon
| 0.84
| 0.85
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.81
| 0.81
| 0.8
| 0.8
| 120,824
| ###
| ###
| ###
| 0.1 |
2007-Sep-13 Thu
| 0.8
| ###
| 0.8
| 0.81
|
|
| 82.3
| 82.3
| 0.1 |
2007-Sep-12 Wed
| 0.73
| 0.8
| 0.73
| 0.8
| 205,885
| ###
| 97.9
| 97.9
| 0.1 |
2007-Sep-11 Tue
| ###
| 0.71
| ###
| ###
| 148,957
| 52,879
| 91.8
| 91.8
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 77.1
| 77.1
| ### |
2007-Sep-06 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.7
| ###
| 0.7
| 46,488
| 16,270
| 82.2
| 82.2
| ### |
2007-Sep-04 Tue
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 20,683
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 117,846
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Aug-20 Mon
| ###
| 0.7
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 4,141,748
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 184,071
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| 36.3
| 36.3
| ### |
2007-Aug-14 Tue
| 0.7
| 0.73
| 0.7
| 0.73
| 271,789
| 194,329
| 95.2
| 95.2
| 0.1 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 27,350
| 0
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 44,250
| 0
| 92.3
| 92.3
| 0.0 |
2007-Aug-02 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2007-Aug-01 Wed
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 0.725
| 0.75
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 0.725
| ###
| 0.725
| 0.725
| 42,570
| ###
| ###
| ###
| ### |
2007-Jul-27 Fri
| 0.76
| 0.76
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| 75.5
| 75.5
| 0.1 |
2007-Jul-25 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| 0.74
| 0.75
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 0.74
| 0.74
| ###
| 0.74
| 122,650
| 45,380
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 0.74
| 0.745
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Jul-17 Tue
| 0.77
| 0.77
| 0.75
| 0.75
| 103,389
| 78,575
| ###
| ###
| ### |
2007-Jul-16 Mon
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 26.8
| 26.8
| 0.1 |
2007-Jul-13 Fri
| ###
| 0.77
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Jul-12 Thu
| 0.77
| 0.775
| 0.76
| ###
| 172,444
| 132,350
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.76
| 0.77
| 0.75
| 0.76
| 77,487
| ###
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 0.73
| 0.75
| 0.73
| 0.75
| 258,855
| 191,552
| ###
| ###
| ### |
2007-Jul-09 Mon
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2007-Jul-06 Fri
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 0.685
| ###
| 0.685
|
|
| 68.6
| 68.6
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.675
| 0.685
| 0.675
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Jul-02 Mon
| 0.675
| 0.675
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 207,756
| 0
| 40.0
| 40.0
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 149,922
| 0
| 81.2
| 81.2
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 132,175
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,362,682
| 0
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Jun-13 Wed
| 0.585
| 0.59
| 0.58
| 0.59
| 609,784
| 356,723
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 0.57
| 0.58
| ###
| 0.58
| 205,059
| ###
| 81.3
| 81.3
| ### |
2007-Jun-08 Fri
| 0.56
| 0.56
| 0.555
| 0.56
| 207,279
| 115,558
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 125,721
| ###
| ###
| ###
| ### |
2007-Jun-06 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 68.1
| 68.1
| ### |
2007-Jun-05 Tue
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 5,782
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 0.53
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 0.52
| 0.52
| 0.5
| 0.52
| 398,576
| 203,273
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 219,680
| ###
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 85.3
| 85.3
| 0.0 |
2007-May-17 Thu
| 0.54
| 0.545
| 0.54
| 0.54
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 275,356
| ###
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 70.4
| 70.4
| ### |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| 10.0
| 10.0
| 0.0 |
2007-May-08 Tue
| 0.56
| ###
| 0.55
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-May-07 Mon
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| 0.55
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 80.2
| 80.2
| ### |
2007-May-02 Wed
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| ###
| 0.585
| 0.55
| 0.57
| 268,476
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| 0.58
| 0.58
| 0.55
| 0.55
| 302,921
| 171,150
| ###
| ###
| ### |
2007-Apr-23 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 24.0
| 24.0
| ### |
2007-Apr-20 Fri
| 0.57
| 0.57
| 0.56
| 0.56
| 25,957
| ###
| ###
| ###
| ### |
2007-Apr-19 Thu
| 0.58
| 0.58
| 0.57
| 0.57
| 120,375
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| 0.575
| 0.58
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| 0.58
| 0.58
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 0.585
| ###
| 0.58
| 0.58
|
|
| 28.4
| 28.4
| ### |
2007-Apr-13 Fri
| 0.57
| ###
| 0.57
| 0.58
| 48,625
| 13,858
| 81.3
| 81.3
| ### |
2007-Apr-12 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.58
| 0.585
| 0.58
| 0.58
| 204,556
| 119,153
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.57
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 0.58
| 0.58
| 0.56
| ###
| 481,344
| ###
| 11.1
| 11.1
| 0.0 |
2007-Apr-04 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 19.8
| 19.8
| ### |
2007-Apr-03 Tue
| 0.575
| ###
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 0.57
| 0.58
| 0.56
| 0.575
|
|
| ###
| ###
| ### |
2007-Mar-30 Fri
| 0.58
| 0.58
| 0.57
| 0.57
| 398,825
| 229,324
| 16.4
| 16.4
| ### |
2007-Mar-29 Thu
| 0.59
| 0.59
| 0.58
| 0.58
| 482,075
| ###
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| 0.59
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 337,050
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 0.58
| 0.58
| 462,283
| ###
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 303,587
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 0.645
| ###
| 0.645
|
|
| 88.7
| 88.7
| ### |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 349,128
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 0.58
| ###
| 144,940
| ###
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 0.645
| 0.645
| 474,546
| 153,041
| 14.8
| 14.8
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,481,853
| 0
| 83.3
| 83.3
| 0.0 |
2007-Feb-20 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 0.655
| 0.655
| ###
| ###
| 790,477
| 258,881
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 0.655
| ###
| ###
| 0.655
|
|
| 67.0
| 67.0
| ### |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 924,050
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 687,370
| 0
| 4.7
| 4.7
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 740,558
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,482,549
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 437,825
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 0.7
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 0.575
| ###
| 2,004,055
| ###
| 86.4
| 86.4
| 0.0 |
2007-Jan-31 Wed
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2007-Jan-30 Tue
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| 90.3
| 90.3
| ### |
2007-Jan-29 Mon
| 0.54
| 0.555
| 0.53
| 0.54
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| 84.1
| 84.1
| 0.0 |
2007-Jan-24 Wed
| 0.52
| 0.54
| 0.52
| 0.525
|
|
| 74.0
| 74.0
| 0.0 |
2007-Jan-23 Tue
| 0.52
| 0.545
| 0.52
| 0.53
|
|
| 82.8
| 82.8
| 0.0 |
2007-Jan-22 Mon
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 0.525
| ###
| 0.52
| 906,346
| ###
| 74.1
| 74.1
| 0.0 |
2007-Jan-18 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| 91.1
| 91.1
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 0.5
| 0.51
|
|
| 20.2
| 20.2
| ### |
2007-Jan-11 Thu
| 0.5
| ###
| 0.5
| ###
| 68,420
| ###
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 0.51
| 0.51
| ###
| 0.51
|
|
| 65.6
| 65.6
| ### |
2007-Jan-08 Mon
| 0.525
| 0.525
| 0.5
| 0.5
|
|
| 9.7
| 9.7
| 0.0 |
2007-Jan-05 Fri
| 0.525
| 0.53
| 0.525
| 0.525
| 80,187
| ###
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 0.525
| 0.53
| 0.52
| 0.525
| 408,446
| ###
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| 0.54
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 0.53
| 0.53
| 0.51
| 0.51
| 107,650
| 55,978
| 4.9
| 4.9
| ### |
2006-Dec-22 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| 0.555
| ###
| 0.555
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 19.4
| 19.4
| 0.0 |
2006-Dec-11 Mon
| 0.55
| 0.555
| 0.55
| 0.555
|
|
| 76.4
| 76.4
| ### |
2006-Dec-08 Fri
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 0.545
| 0.55
| 0.545
| 0.55
|
|
| 75.7
| 75.7
| ### |
2006-Dec-05 Tue
| 0.54
| 0.545
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.555
| 0.555
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| 0.545
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 0.55
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 0.555
| 0.555
| ###
| 0.55
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| 0.56
| 0.56
| 0.555
| 0.555
|
|
| 30.8
| 30.8
| ### |
2006-Nov-27 Mon
| 0.56
| ###
| 0.555
| 0.555
|
|
| 27.1
| 27.1
| ### |
2006-Nov-24 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 16.4
| 16.4
| ### |
2006-Nov-23 Thu
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 0.55
| 0.58
| 0.55
| 0.57
|
|
| 89.3
| 89.3
| ### |
2006-Nov-21 Tue
| ###
| 0.555
| 0.53
| 0.55
|
|
| 87.9
| 87.9
| ### |
2006-Nov-20 Mon
| 0.525
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.55
| ###
| 0.54
| 0.55
| 429,289
| ###
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.525
| 0.55
| 0.52
| 0.55
| 572,276
| ###
| ###
| ###
| ### |
2006-Nov-13 Mon
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 0.53
| 0.53
| 0.525
| 0.525
| 132,581
| ###
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0.53
| ###
| 0.525
| 0.53
| 157,986
| 41,471
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 0.525
| 0.53
| 125,025
| ###
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 0.545
| 0.545
| 0.53
| ###
| 144,289
| 77,555
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 0.52
| 0.55
| 0.52
| 0.545
|
|
| 92.5
| 92.5
| 0.0 |
2006-Nov-02 Thu
| 0.52
| 0.53
| ###
| 0.525
| 460,279
| 121,973
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 0.49
| 0.49
| 65,986
| ###
| 11.1
| 11.1
| ### |
2006-Oct-31 Tue
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| ###
| 0.51
| ###
| 0.51
| 187,922
| 47,920
| 88.2
| 88.2
| ### |
2006-Oct-26 Thu
| 0.485
| 0.5
| 0.485
| 0.5
| 174,178
| 85,782
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| 75.1
| 75.1
| ### |
2006-Oct-24 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Oct-23 Mon
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 0.475
| 0.48
| 0.475
| 0.475
| 130,886
| ###
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.48
| 0.49
| 0.47
| 0.49
|
|
| 85.7
| 85.7
| ### |
2006-Oct-16 Mon
| 0.49
| 0.49
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.475
| 0.49
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0.5
| 0.5
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 30,551
| 12,220
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 9,449
| 0
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| 0.4
| 0.4
| ###
| ###
| 137,986
| ###
| 17.2
| 17.2
| 0.0 |
2006-Sep-27 Wed
| 0.4
| 0.4
| ###
| ###
| 215,986
| ###
| 15.0
| 15.0
| 0.0 |
2006-Sep-26 Tue
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 0.42
| 0.42
| ###
| 0.4
|
|
| 3.6
| 3.6
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| ###
| 0.43
| 0.43
|
|
| 24.7
| 24.7
| ### |
2006-Sep-18 Mon
| 0.445
| 0.45
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2006-Sep-15 Fri
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.45
| 0.475
| 0.45
| 0.45
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0.45
| 0.46
| 0.44
| 0.46
|
|
| 93.0
| 93.0
| 0.0 |
2006-Sep-11 Mon
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| 86.8
| 86.8
| 0.0 |
2006-Sep-08 Fri
| 0.44
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 19.9
| 19.9
| ### |
2006-Sep-06 Wed
| ###
| 0.445
| ###
| 0.445
|
|
| 86.3
| 86.3
| ### |
2006-Sep-05 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 77.3
| 77.3
| ### |
2006-Sep-01 Fri
| 0.43
| ###
| 0.43
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Aug-31 Thu
| 0.42
| ###
| 0.42
| 0.43
| 518,140
| ###
| ###
| ###
| ### |
2006-Aug-30 Wed
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 21.0
| 21.0
| ### |
2006-Aug-29 Tue
| 0.44
| 0.44
| 0.425
| 0.425
| 156,050
| ###
| ###
| ###
| ### |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 0.43
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.43
| 0.44
| 0.43
| 0.43
| 693,140
| ###
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-21 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 17.0
| 17.0
| ### |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| 0.43
| ###
| 205,871
| ###
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 26.8
| 26.8
| ### |
2006-Aug-08 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 0.44
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 0.445
| 0.445
| 0.44
| 0.445
| 15,629
| ###
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 0.45
| 0.45
| 0.445
| 0.445
| 148,055
| 66,254
| 22.3
| 22.3
| ### |
2006-Aug-02 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| 0.44
| ###
| 0.44
|
|
| 79.3
| 79.3
| ### |
2006-Jul-28 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 18,684
| ###
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 14.8
| 14.8
| 0.0 |
2006-Jul-19 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 15.0
| 15.0
| ### |
2006-Jul-11 Tue
| 0.42
| 0.42
| ###
| 0.42
|
|
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0.43
| 0.445
| 0.43
| 0.445
| 288,284
| 126,124
| 87.0
| 87.0
| ### |
2006-Jul-05 Wed
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 0.41
| 0.42
| 0.41
| 0.41
|
|
| 62.0
| 62.0
| ### |
2006-Jun-28 Wed
| 0.41
| 0.42
| 0.41
| 0.41
| 6,362,921
| ###
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 8.8
| 8.8
| 0.0 |
2006-Jun-26 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| 9.7
| 9.7
| ### |
2006-Jun-22 Thu
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 75.1
| 75.1
| ### |
2006-Jun-21 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 23.3
| 23.3
| ### |
2006-Jun-16 Fri
| 0.425
| 0.45
| 0.425
| 0.45
|
|
| 92.5
| 92.5
| 0.0 |
2006-Jun-15 Thu
| ###
| 0.4
| ###
| 0.4
| 102,289
| 20,457
| 71.3
| 71.3
| 0.0 |
2006-Jun-14 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.425
| 0.425
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-29 Mon
| 0.5
| 0.5
| 0.46
| 0.485
| 30,372
| 14,578
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| 97.1
| 97.1
| 0.0 |
2006-May-25 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 73,442
| 33,783
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 0.47
| 0.47
| 0.44
| 0.46
|
|
| 15.9
| 15.9
| 0.0 |
2006-May-23 Tue
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 25.3
| 25.3
| ### |
2006-May-22 Mon
| 0.5
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| 0.525
| 0.5
| 0.51
|
|
| 73.3
| 73.3
| ### |
2006-May-18 Thu
| 0.52
| 0.52
| ###
| 0.5
|
|
| 14.7
| 14.7
| 0.0 |
2006-May-17 Wed
| 0.5
| 0.53
| 0.5
| 0.53
| 134,282
| 69,155
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 217,552
| ###
| ###
| ###
| ### |
2006-May-15 Mon
| ###
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 23,448
| 0
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 0.48
| 0.51
| 0.48
| 0.51
| 93,340
| ###
| 94.1
| 94.1
| ### |
2006-May-10 Wed
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 139,956
| 67,178
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| 68.5
| 68.5
| ### |
2006-May-04 Thu
| 0.475
| 0.485
| 0.475
| 0.48
|
|
| 82.4
| 82.4
| 0.0 |
2006-May-03 Wed
| 0.48
| ###
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-May-02 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.47
| 0.485
| 0.47
| 0.485
|
|
| 88.5
| 88.5
| 0.0 |
2006-Apr-28 Fri
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-26 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 69,682
| 32,750
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 16.3
| 16.3
| 0.0 |
2006-Apr-20 Thu
| 0.45
| 0.46
| 0.45
| 0.46
| 120,553
| 54,851
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| 31.6
| 31.6
| 0.0 |
2006-Apr-18 Tue
| 0.445
| 0.475
| 0.445
| 0.455
| 2,185,384
| 1,005,276
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| 0.475
| 0.5
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| 0.44
| 0.5
| 0.44
| 0.49
|
|
| 98.1
| 98.1
| ### |
2006-Apr-06 Thu
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| 0.43
| 0.44
| 0.43
| 0.44
| 204,840
| ###
| 84.8
| 84.8
| ### |
2006-Apr-04 Tue
| 0.46
| 0.46
| 0.445
| 0.445
|
|
| 13.9
| 13.9
| ### |
2006-Apr-03 Mon
| 0.42
| 0.45
| 0.42
| 0.45
|
|
| 96.8
| 96.8
| 0.0 |
2006-Mar-31 Fri
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| 0.41
| 0.41
| ###
| 0.41
| 626,380
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| 77.7
| 77.7
| ### |
2006-Mar-23 Thu
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 0.385
| ###
| 0.385
| 0.385
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 0.4
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Mar-14 Tue
| 0.42
| 0.425
| 0.4
| 0.4
|
|
| 5.7
| 5.7
| 0.0 |
2006-Mar-13 Mon
| 0.41
| 0.41
| ###
| ###
| 51,150
| 10,485
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2006-Mar-09 Thu
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| 20.7
| 20.7
| ### |
2006-Mar-08 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 18,850
| ###
| ###
| ###
| ### |
2006-Mar-07 Tue
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| 68.1
| 68.1
| ### |
2006-Mar-06 Mon
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 73,150
| 31,454
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 0.44
| 0.44
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2006-Feb-27 Mon
| 0.42
| 0.44
| 0.42
| 0.44
| 55,652
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 2,174
| ###
| ###
| ###
| ### |
2006-Feb-22 Wed
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 86.1
| 86.1
| ### |
2006-Feb-21 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 20.4
| 20.4
| ### |
2006-Feb-17 Fri
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| 79.2
| 79.2
| ### |
2006-Feb-16 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-09 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 22.4
| 22.4
| ### |
2006-Feb-07 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.44
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.44
| 0.45
| 0.44
| 0.44
| 67,980
| 30,251
| 72.1
| 72.1
| ### |
2006-Feb-02 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 276,620
| 124,479
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.46
| 0.46
| ###
| 0.45
| 68,750
| ###
| 18.1
| 18.1
| 0.0 |
2006-Jan-30 Mon
| 0.46
| 0.46
| 0.44
| 0.46
| 417,586
| ###
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 83.9
| 83.9
| 0.0 |
2006-Jan-25 Wed
| 0.45
| 0.45
| 0.445
| 0.45
| 179,050
| 80,124
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 2,750
| 1,223
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 0.445
| 0.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0.44
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2006-Jan-17 Tue
| 0.45
| 0.45
| 0.445
| 0.45
| 756,355
| ###
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 0.46
| 0.46
| 0.445
| 0.445
| 361,724
| 163,680
| 8.6
| 8.6
| ### |
2006-Jan-13 Fri
| 0.47
| 0.47
| 0.455
| 0.46
| 192,154
| 88,871
| 11.3
| 11.3
| 0.0 |
2006-Jan-12 Thu
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 86.9
| 86.9
| ### |
2006-Jan-11 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 84.6
| 84.6
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 0.43
| 0.45
|
|
| 0.2
| 0.2
| 0.0 |
2006-Jan-05 Thu
| 0.55
| 0.55
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 0.57
| 0.58
| 0.55
| 0.55
| 278,245
| ###
| 6.9
| 6.9
| ### |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0.58
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 0.55
| 0.58
| 0.55
| 0.55
| 30,444
| ###
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 0.55
| 0.58
| 0.55
| 0.55
| 30,444
| ###
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| 7.6
| 7.6
| ### |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|