End of day Prices (full format), 300 Days for (CHX) CH4 GAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 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
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 1.27
| 1.27
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 1.28
| 1.28
| 11,925
| ###
| 20.2
| 20.2
| ### |
2006-Jul-24 Mon
| 1.285
| ###
| 1.28
| ###
| 23,350
| 14,944
| 84.4
| 84.4
| 0.0 |
2006-Jul-21 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 17,345
| 22,288
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| 29.1
| 29.1
| 0.1 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 147,979
| 0
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 1.29
| ###
| 104,980
| ###
| 79.9
| 79.9
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 17,851
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 1.27
| 1.285
| ###
| 1.28
|
|
| 73.8
| 73.8
| ### |
2006-Jul-07 Fri
| 1.25
| 1.29
| 1.25
| 1.27
| 26,258
| 33,347
| 76.4
| 76.4
| ### |
2006-Jul-06 Thu
| 1.26
| 1.26
| 1.25
| 1.25
| 24,345
| 30,552
| ###
| ###
| ### |
2006-Jul-05 Wed
| 1.25
| 1.26
| 1.2
| 1.25
| 124,524
| ###
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 1.26
| 1.26
| 1.25
| 1.26
| 51,156
| ###
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 1.24
| ###
| 1.23
| ###
| 48,223
| 29,657
| 94.4
| 94.4
| 0.0 |
2006-Jun-30 Fri
| 1.24
| 1.27
| 1.24
| 1.24
|
|
| 62.0
| 62.0
| 0.1 |
2006-Jun-28 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 37,620
| 46,648
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| 1.25
| 1.25
| 1.23
| 1.24
| 244,489
| ###
| 31.1
| 31.1
| 0.1 |
2006-Jun-26 Mon
| 1.27
| 1.27
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| ###
| ###
| 1.25
| 1.25
|
|
| 2.5
| 2.5
| ### |
2006-Jun-22 Thu
| 1.25
| 1.26
| 1.25
| 1.25
| 62,358
| 78,259
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| 6.3
| 6.3
| ### |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 1.325
| ###
| 1.325
| ###
| 106,057
| ###
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 32,558
| 0
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 1.4
| 1.4
| ###
| ###
| 21,128
| 14,789
| 8.0
| 8.0
| 0.0 |
2006-Jun-13 Tue
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| 32.0
| 32.0
| 0.1 |
2006-Jun-08 Thu
| 1.46
| 1.46
| 1.42
| 1.42
| 141,870
| ###
| ###
| ###
| ### |
2006-Jun-07 Wed
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 76.0
| 76.0
| 0.1 |
2006-Jun-05 Mon
| 1.46
| 1.47
| 1.43
| 1.46
|
|
| 68.6
| 68.6
| 0.1 |
2006-Jun-02 Fri
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| 21.6
| 21.6
| 0.1 |
2006-May-31 Wed
| 1.5
| 1.5
| 1.455
| 1.46
| 64,928
| ###
| ###
| ###
| 0.1 |
2006-May-30 Tue
| 1.475
| 1.48
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 1.5
| 1.5
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-May-26 Fri
| 1.475
| 1.5
| 1.475
| 1.5
| 56,120
| 83,478
| ###
| ###
| 0.1 |
2006-May-25 Thu
| 1.475
| 1.5
| ###
| 1.475
|
|
| 75.3
| 75.3
| 0.1 |
2006-May-24 Wed
| 1.49
| 1.49
| 1.475
| 1.475
| 116,424
| ###
| ###
| ###
| 0.1 |
2006-May-23 Tue
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 73.1
| 73.1
| 0.1 |
2006-May-22 Mon
| 1.52
| 1.52
| 1.5
| ###
| 127,379
| 192,342
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 1.5
| 1.52
| 1.5
| 1.51
| 290,272
| ###
| 69.2
| 69.2
| 0.1 |
2006-May-18 Thu
| 1.51
| 1.54
| 1.49
| 1.5
|
|
| 39.8
| 39.8
| 0.1 |
2006-May-17 Wed
| 1.52
| 1.54
| 1.5
| 1.53
| 78,644
| ###
| 69.4
| 69.4
| ### |
2006-May-16 Tue
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.55
| 1.55
| 1.53
| 1.54
| 99,052
| 152,540
| ###
| ###
| ### |
2006-May-12 Fri
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| 75.3
| 75.3
| ### |
2006-May-11 Thu
| 1.56
| 1.56
| 1.54
| 1.55
|
|
| 31.1
| 31.1
| ### |
2006-May-10 Wed
| 1.55
| 1.56
| 1.54
| 1.55
| 54,554
| 84,558
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 1.59
| 1.59
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| 1.57
| 1.59
| 1.55
| 1.59
|
|
| 75.5
| 75.5
| ### |
2006-May-05 Fri
| 1.5
| 1.57
| 1.5
| 1.56
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| 1.46
| 1.46
| 1.45
| 1.46
| 56,471
| ###
| 68.5
| 68.5
| 0.1 |
2006-May-02 Tue
| 1.46
| 1.46
| 1.45
| 1.46
| 93,980
| 136,740
| ###
| ###
| 0.1 |
2006-May-01 Mon
| 1.45
| 1.47
| 1.45
| 1.455
|
|
| 69.4
| 69.4
| ### |
2006-Apr-28 Fri
| 1.385
| 1.45
| 1.385
| 1.45
| 244,983
| ###
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 88,343
| 0
| 83.4
| 83.4
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 1.355
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 1.355
| ###
| 52,883
| 35,828
| 72.9
| 72.9
| 0.0 |
2006-Apr-20 Thu
| 1.375
| 1.375
| ###
| ###
| 32,980
| 22,673
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 1.375
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| ###
| ###
| ###
| 1.375
| 54,679
| 0
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 52,255
| 0
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 93.3
| 93.3
| ### |
2006-Apr-10 Mon
| ###
| ###
| 1.285
| 1.285
|
|
| 27.7
| 27.7
| ### |
2006-Apr-07 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 72,050
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 1.28
| 1.28
| 28,274
| ###
| 18.9
| 18.9
| ### |
2006-Apr-04 Tue
| 1.28
| ###
| 1.275
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Apr-03 Mon
| 1.25
| 1.28
| ###
| 1.28
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| 1.25
| 1.27
| 1.22
| ###
| 68,486
| ###
| 21.4
| 21.4
| 0.0 |
2006-Mar-30 Thu
| 1.27
| 1.27
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 1.29
| 1.29
| 1.26
| 1.26
|
|
| 14.4
| 14.4
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 1.28
| 1.28
| 85,489
| ###
| 20.6
| 20.6
| ### |
2006-Mar-24 Fri
| ###
| ###
| 1.285
| 1.285
| 43,979
| 28,256
| 22.0
| 22.0
| ### |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 1.29
| 1.29
| 1.26
| 1.26
|
|
| 13.1
| 13.1
| ### |
2006-Mar-21 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 1.27
| 1.27
| 1.27
| 1.27
| 8,070
| 10,248
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| 12.6
| 12.6
| ### |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 4,651
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 28,074
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 1.275
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Mar-09 Thu
| 1.25
| ###
| 1.25
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2006-Mar-08 Wed
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| 1.22
| 1.25
| 1.22
| 1.25
| 24,673
| 30,471
| 88.3
| 88.3
| ### |
2006-Mar-06 Mon
| 1.28
| 1.28
| 1.22
| 1.23
|
|
| 8.9
| 8.9
| 0.1 |
2006-Mar-03 Fri
| 1.29
| ###
| 1.28
| 1.28
|
|
| 24.4
| 24.4
| ### |
2006-Mar-02 Thu
| 1.285
| ###
| 1.28
| ###
| 54,627
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| 1.285
|
|
| 8.0
| 8.0
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 102,770
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 1.355
| ###
| ###
| ###
| 173,329
| 0
| 74.4
| 74.4
| 0.0 |
2006-Feb-24 Fri
| 1.345
| 1.355
| ###
| 1.355
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 112,875
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 104,050
| 0
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| 1.4
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Feb-20 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2006-Feb-17 Fri
| 1.46
| 1.46
| 1.42
| 1.42
|
|
| 11.6
| 11.6
| ### |
2006-Feb-16 Thu
| 1.45
| 1.47
| 1.41
| 1.47
| 79,149
| 113,974
| 85.4
| 85.4
| ### |
2006-Feb-15 Wed
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 1.41
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 1.46
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-09 Thu
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-08 Wed
| 1.46
| 1.46
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| 1.46
| 1.47
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 1.47
| 1.49
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-03 Fri
| 1.47
| 1.47
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-02 Thu
| 1.45
| 1.55
| 1.45
| 1.48
| 217,280
| 325,920
| 85.9
| 85.9
| 0.1 |
2006-Feb-01 Wed
| ###
| 1.44
| ###
| 1.43
|
|
| 90.9
| 90.9
| 0.1 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| 1.4
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 31,389
| 0
| 78.8
| 78.8
| 0.0 |
2006-Jan-25 Wed
| 1.43
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 1.45
| 1.45
| ###
| 1.4
|
|
| 10.1
| 10.1
| ### |
2006-Jan-23 Mon
| 1.445
| 1.45
| 1.4
| 1.45
| 64,842
| ###
| 71.9
| 71.9
| ### |
2006-Jan-20 Fri
| 1.44
| 1.45
| 1.42
| 1.445
| 80,389
| 115,358
| 67.2
| 67.2
| ### |
2006-Jan-19 Thu
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 1.26
| ###
| 1.26
| ###
| 297,021
| 187,123
| 95.3
| 95.3
| 0.0 |
2006-Jan-16 Mon
| 1.25
| 1.25
| 1.22
| 1.25
|
|
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 1.2
| 1.25
| 1.2
| 1.25
| 129,745
| ###
| 91.3
| 91.3
| ### |
2006-Jan-12 Thu
| 1.21
| 1.21
| ###
| 1.2
| 99,123
| ###
| 25.7
| 25.7
| 0.1 |
2006-Jan-11 Wed
| 1.185
| 1.22
| ###
| 1.21
| 149,926
| 91,454
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| ###
| ###
| 1.185
| 41,873
| 0
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| ###
| 1.21
| ###
| ###
| 55,750
| 33,728
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 1.21
| 1.21
| 1.2
| 1.2
| 18,789
| 22,640
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 1.25
| 1.25
| 1.2
| 1.2
| 155,925
| ###
| ###
| ###
| 0.1 |
2006-Jan-03 Tue
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 72.9
| 72.9
| ### |
2005-Dec-30 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 49,676
| ###
| ###
| ###
| ### |
2005-Dec-29 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 1.25
| 1.26
| 1.25
| 1.255
|
|
| 70.1
| 70.1
| ### |
2005-Dec-23 Fri
| 1.25
| 1.26
| 1.25
| 1.255
|
|
| 70.1
| 70.1
| ### |
2005-Dec-22 Thu
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| ###
| 1.255
| ###
| 1.25
|
|
| ###
| ###
| ### |
2005-Dec-20 Tue
| 1.25
| 1.25
| 1.2
| 1.2
| 75,041
| 91,925
| 7.3
| 7.3
| 0.1 |
2005-Dec-19 Mon
| 1.245
| 1.25
| 1.23
| 1.25
| 97,649
| 121,084
| ###
| ###
| ### |
2005-Dec-16 Fri
| 1.24
| 1.24
| 1.23
| 1.24
|
|
| 67.8
| 67.8
| 0.1 |
2005-Dec-15 Thu
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| 29.9
| 29.9
| 0.1 |
2005-Dec-14 Wed
| 1.245
| 1.27
| 1.245
| 1.255
|
|
| 75.5
| 75.5
| ### |
2005-Dec-13 Tue
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| 1.25
| 1.25
| 1.24
| 1.24
| 80,320
| ###
| ###
| ###
| 0.1 |
2005-Dec-09 Fri
| 1.245
| 1.25
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 1.25
| 1.25
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 1.27
| 1.27
| 1.24
| 1.245
| 76,722
| 96,286
| 14.6
| 14.6
| 0.1 |
2005-Dec-06 Tue
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2005-Dec-02 Fri
| 1.255
| 1.255
| 1.245
| 1.25
| 108,157
| ###
| ###
| ###
| ### |
2005-Dec-01 Thu
| 1.255
| 1.26
| 1.25
| 1.25
| 184,643
| 231,726
| ###
| ###
| ### |
2005-Nov-30 Wed
| 1.255
| 1.26
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| 78.6
| 78.6
| 0.1 |
2005-Nov-28 Mon
| 1.27
| 1.27
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| 1.275
| 1.29
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| 1.28
| 1.255
| 1.255
|
|
| 26.3
| 26.3
| ### |
2005-Nov-22 Tue
| ###
| ###
| 1.29
| 1.29
| 56,080
| 36,171
| 26.3
| 26.3
| 0.1 |
2005-Nov-21 Mon
| 1.27
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 1.26
| 1.26
| 1.21
| 1.24
|
|
| 16.2
| 16.2
| 0.1 |
2005-Nov-17 Thu
| 1.22
| 1.26
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 1.2
| 1.21
| ###
| 1.2
| 89,325
| 54,041
| ###
| ###
| 0.1 |
2005-Nov-14 Mon
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 1.22
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Nov-10 Thu
| 1.23
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Nov-09 Wed
| 1.23
| 1.255
| 1.23
| 1.23
| 53,670
| 66,684
| 73.4
| 73.4
| 0.1 |
2005-Nov-08 Tue
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 68.7
| 68.7
| 0.1 |
2005-Nov-07 Mon
| 1.22
| 1.25
| 1.22
| 1.22
|
|
| 73.5
| 73.5
| 0.1 |
2005-Nov-04 Fri
| 1.255
| 1.255
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Nov-03 Thu
| 1.25
| 1.28
| 1.2
| 1.21
| 163,680
| ###
| ###
| ###
| ### |
2005-Nov-02 Wed
| 1.255
| ###
| 1.255
| 1.27
| 93,050
| 58,388
| 81.7
| 81.7
| ### |
2005-Nov-01 Tue
| ###
| 1.25
| ###
| 1.25
| 253,840
| 158,650
| ###
| ###
| ### |
2005-Oct-31 Mon
| 1.385
| 1.385
| ###
| ###
| 334,446
| ###
| 0.2
| 0.2
| 0.0 |
2005-Oct-28 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2005-Oct-27 Thu
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 1.4
| 1.45
| ###
| 1.45
| 55,081
| ###
| ###
| ###
| ### |
2005-Oct-25 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| 1.47
| 1.47
| 1.42
| 1.42
|
|
| 10.8
| 10.8
| ### |
2005-Oct-21 Fri
| 1.46
| ###
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| 1.44
| 1.46
| 1.44
| 1.46
| 27,779
| 40,279
| ###
| ###
| 0.1 |
2005-Oct-19 Wed
| 1.45
| 1.45
| 1.44
| 1.445
| 11,389
| 16,457
| 45.4
| 45.4
| ### |
2005-Oct-18 Tue
| ###
| 1.48
| ###
| 1.48
|
|
| 97.1
| 97.1
| 0.1 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Oct-14 Fri
| ###
| 1.42
| ###
| ###
| 106,640
| ###
| 31.1
| 31.1
| 0.0 |
2005-Oct-13 Thu
| 1.46
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2005-Oct-12 Wed
| ###
| 1.47
| ###
| 1.47
|
|
| 66.6
| 66.6
| ### |
2005-Oct-11 Tue
| 1.49
| 1.49
| 1.45
| 1.46
| 44,156
| ###
| ###
| ###
| 0.1 |
2005-Oct-10 Mon
| 1.485
| 1.5
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Oct-07 Fri
| 1.47
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Oct-06 Thu
| 1.485
| 1.485
| 1.46
| 1.46
| 74,950
| ###
| 33.8
| 33.8
| 0.1 |
2005-Oct-05 Wed
| 1.485
| 1.54
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2005-Oct-04 Tue
| 1.52
| 1.52
| 1.48
| 1.485
| 125,557
| ###
| 17.5
| 17.5
| ### |
2005-Oct-03 Mon
| 1.54
| 1.55
| 1.53
| 1.53
| 135,144
| 208,121
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| 1.57
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 1.55
| 1.55
| 1.53
| 1.55
| 97,670
| ###
| ###
| ###
| ### |
2005-Sep-28 Wed
| 1.525
| 1.57
| 1.525
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Sep-27 Tue
| 1.58
| 1.59
| 1.52
| 1.53
|
|
| 11.3
| 11.3
| ### |
2005-Sep-26 Mon
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2005-Sep-23 Fri
| 1.59
| 1.59
| 1.58
| 1.58
| 40,521
| 64,225
| ###
| ###
| 0.1 |
2005-Sep-22 Thu
| 1.55
| 1.59
| 1.55
| 1.59
|
|
| 86.1
| 86.1
| ### |
2005-Sep-21 Wed
| 1.57
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 1.55
| 1.59
| 1.54
| 1.54
| 81,588
| 127,685
| 25.5
| 25.5
| ### |
2005-Sep-19 Mon
| 1.59
| 1.59
| 1.55
| 1.56
|
|
| 18.4
| 18.4
| ### |
2005-Sep-16 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Sep-15 Thu
| 1.52
| 1.59
| 1.52
| 1.59
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| 72.9
| 72.9
| 0.1 |
2005-Sep-13 Tue
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 1.48
| ###
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2005-Sep-09 Fri
| 1.48
| 1.48
| 1.44
| 1.45
|
|
| 14.1
| 14.1
| ### |
2005-Sep-08 Thu
| 1.46
| 1.46
| 1.44
| 1.44
| 57,458
| ###
| ###
| ###
| 0.1 |
2005-Sep-07 Wed
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 10.6
| 10.6
| 0.1 |
2005-Sep-06 Tue
| 1.44
| 1.5
| 1.43
| 1.5
| 184,785
| ###
| 95.3
| 95.3
| 0.1 |
2005-Sep-05 Mon
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 23.1
| 23.1
| ### |
2005-Sep-02 Fri
| 1.43
| 1.45
| 1.4
| 1.42
|
|
| 27.8
| 27.8
| ### |
2005-Sep-01 Thu
| 1.43
| 1.44
| 1.425
| 1.43
|
|
| 64.1
| 64.1
| 0.1 |
2005-Aug-31 Wed
| 1.45
| 1.45
| 1.42
| 1.42
| 95,487
| 137,023
| 14.4
| 14.4
| ### |
2005-Aug-30 Tue
| 1.445
| 1.45
| 1.445
| 1.45
|
|
| 70.1
| 70.1
| ### |
2005-Aug-29 Mon
| 1.45
| 1.46
| 1.43
| 1.44
|
|
| 39.6
| 39.6
| 0.1 |
2005-Aug-26 Fri
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| 18.4
| 18.4
| ### |
2005-Aug-25 Thu
| 1.5
| 1.52
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-24 Wed
| 1.49
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-23 Tue
| 1.47
| 1.49
| 1.44
| 1.49
|
|
| ###
| ###
| ### |
2005-Aug-22 Mon
| 1.425
| 1.49
| 1.425
| 1.455
| 167,470
| 244,087
| 84.2
| 84.2
| ### |
2005-Aug-19 Fri
| 1.355
| 1.43
| ###
| 1.425
|
|
| 93.2
| 93.2
| ### |
2005-Aug-18 Thu
| 1.325
| ###
| 1.325
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 1.355
| ###
| ###
| 211,351
| ###
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| 1.345
| ###
| ###
| 48,475
| ###
| 71.4
| 71.4
| 0.0 |
2005-Aug-11 Thu
| ###
| 1.345
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 83,081
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 1.375
| 1.375
| ###
| 1.375
| 58,987
| 40,553
| 70.3
| 70.3
| 0.1 |
2005-Aug-08 Mon
| 1.375
| ###
| ###
| ###
| 45,153
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 1.375
| ###
| 1.375
|
|
| 81.2
| 81.2
| 0.1 |
2005-Aug-04 Thu
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 1.385
| ###
| 1.375
| 117,585
| 81,427
| 34.3
| 34.3
| 0.1 |
2005-Aug-02 Tue
| 1.385
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2005-Aug-01 Mon
| ###
| 1.385
| ###
| ###
| 493,426
| ###
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 1.375
| ###
| ###
| ###
| 68,579
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| 1.375
| 79,443
| 0
| ###
| ###
| 0.1 |
2005-Jul-26 Tue
| ###
| ###
| 1.375
| ###
| 22,720
| 15,620
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| 1.385
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 1.375
| 1.385
|
|
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 1.385
| 1.385
| ###
| ###
| 92,077
| ###
| 29.2
| 29.2
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| 1.385
| 204,143
| 0
| 26.6
| 26.6
| 0.1 |
2005-Jul-15 Fri
| ###
| 1.4
| ###
| ###
| 157,285
| ###
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 129,173
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| 20.6
| 20.6
| 0.1 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 469,477
| 0
| 76.1
| 76.1
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 1.41
| 1.45
| ###
| 1.355
|
|
| 5.9
| 5.9
| ### |
2005-Jul-05 Tue
| ###
| 1.375
| ###
| ###
| 323,752
| 222,579
| 94.5
| 94.5
| 0.0 |
2005-Jul-04 Mon
| 1.2
| 1.28
| 1.2
| 1.275
| 384,027
| ###
| ###
| ###
| ### |
2005-Jul-01 Fri
| 1.22
| 1.22
| 1.175
| 1.175
| 62,154
| 74,429
| ###
| ###
| ### |
|