End of day Prices (full format), 300 Days for (COA) COATES HIRE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 6.58
| ###
| 6.56
| 6.58
| 2,858,528
| 9,375,971
| 64.1
| 64.1
| 0.5 |
2007-Dec-20 Thu
| 6.56
| 6.58
| 6.56
| 6.57
| 1,270,454
| 8,346,882
| ###
| ###
| ### |
2007-Dec-19 Wed
| 6.55
| 6.56
| 6.55
| 6.55
| 546,658
| 3,583,343
| ###
| ###
| 0.5 |
2007-Dec-18 Tue
| 6.55
| 6.56
| 6.54
| 6.56
| 1,397,071
| ###
| 72.6
| 72.6
| 0.5 |
2007-Dec-17 Mon
| 6.53
| 6.56
| 6.53
| 6.56
| 2,371,545
| ###
| 90.7
| 90.7
| 0.5 |
2007-Dec-14 Fri
| 6.52
| 6.53
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2007-Dec-13 Thu
| 6.53
| 6.54
| 6.52
| 6.53
| 985,048
| ###
| ###
| ###
| ### |
2007-Dec-12 Wed
| 6.53
| 6.54
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 6.54
| 6.59
| 6.53
| 6.56
|
|
| 70.2
| 70.2
| 0.5 |
2007-Dec-10 Mon
| 6.54
| 6.54
| 6.52
| 6.52
| 929,145
| ###
| 38.1
| 38.1
| 0.5 |
2007-Dec-07 Fri
| 6.53
| 6.53
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 6.53
| 6.53
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 6.53
| 6.53
| 6.51
| 6.52
| 693,786
| 4,523,484
| 37.2
| 37.2
| 0.5 |
2007-Dec-04 Tue
| 6.52
| 6.53
| 6.51
| 6.53
| 787,489
| 5,134,428
| 68.4
| 68.4
| ### |
2007-Dec-03 Mon
| 6.52
| 6.53
| 6.5
| 6.52
| 2,522,550
| ###
| 69.9
| 69.9
| 0.5 |
2007-Nov-30 Fri
| 6.53
| 6.53
| 6.51
| 6.53
| 289,157
| ###
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| 6.51
| 6.53
| 6.5
| 6.53
|
|
| 73.5
| 73.5
| ### |
2007-Nov-28 Wed
| 6.5
| 6.51
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Nov-27 Tue
| 6.5
| 6.51
| 6.49
| 6.49
| 1,911,659
| 12,425,783
| 35.2
| 35.2
| ### |
2007-Nov-26 Mon
| 6.53
| 6.53
| 6.49
| 6.52
|
|
| 33.8
| 33.8
| 0.5 |
2007-Nov-23 Fri
| 6.49
| 6.53
| 6.49
| 6.53
| 1,841,558
| 11,988,542
| 72.5
| 72.5
| ### |
2007-Nov-22 Thu
| 6.51
| 6.51
| 6.49
| 6.51
| 772,189
| 5,019,228
| 75.9
| 75.9
| ### |
2007-Nov-21 Wed
| 6.49
| 6.52
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Nov-20 Tue
| 6.5
| 6.51
| 6.49
| 6.49
| 1,739,252
| ###
| ###
| ###
| ### |
2007-Nov-19 Mon
| 6.5
| 6.51
| 6.49
| 6.5
|
|
| 67.2
| 67.2
| 0.5 |
2007-Nov-16 Fri
| 6.49
| 6.5
| 6.49
| 6.49
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 6.5
| 6.5
| 6.48
| 6.49
|
|
| 38.4
| 38.4
| ### |
2007-Nov-14 Wed
| 6.49
| 6.51
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 6.47
| 6.5
| 6.47
| 6.48
| 3,707,971
| ###
| ###
| ###
| 0.5 |
2007-Nov-12 Mon
| 6.47
| 6.48
| 6.46
| 6.46
|
|
| 48.6
| 48.6
| ### |
2007-Nov-09 Fri
| 6.48
| 6.48
| 6.46
| 6.46
| 1,654,172
| ###
| 35.9
| 35.9
| ### |
2007-Nov-08 Thu
| 6.47
| 6.47
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 6.46
| 6.47
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 6.47
| 6.48
| 6.45
| 6.46
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 6.47
| 6.48
| 6.45
| 6.45
|
|
| 53.6
| 53.6
| ### |
2007-Nov-02 Fri
| 6.47
| 6.48
| 6.47
| 6.47
|
|
| 61.3
| 61.3
| 0.5 |
2007-Nov-01 Thu
| 6.47
| 6.48
| 6.46
| 6.48
| 1,140,688
| 7,380,251
| ###
| ###
| 0.5 |
2007-Oct-31 Wed
| 6.47
| 6.49
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2007-Oct-30 Tue
| 6.45
| 6.47
| 6.45
| 6.46
| 961,576
| 6,211,780
| ###
| ###
| ### |
2007-Oct-29 Mon
| 6.47
| 6.47
| 6.45
| 6.46
|
|
| 37.8
| 37.8
| ### |
2007-Oct-26 Fri
| 6.45
| 6.47
| 6.45
| 6.47
| 879,486
| 5,681,479
| ###
| ###
| 0.5 |
2007-Oct-25 Thu
| 6.46
| 6.46
| 6.44
| 6.45
| 1,833,642
| ###
| ###
| ###
| ### |
2007-Oct-24 Wed
| 6.44
| 6.46
| 6.44
| 6.46
|
|
| 72.4
| 72.4
| ### |
2007-Oct-23 Tue
| 6.45
| 6.45
| 6.44
| 6.45
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 6.44
| 6.45
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-19 Fri
| 6.45
| 6.46
| 6.44
| 6.45
| 1,359,642
| ###
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 6.46
| 6.46
| 6.44
| 6.44
| 2,161,125
| 13,939,256
| 31.6
| 31.6
| 0.5 |
2007-Oct-17 Wed
| 6.46
| 6.47
| 6.45
| 6.45
| 967,945
| 6,252,924
| 40.5
| 40.5
| ### |
2007-Oct-16 Tue
| 6.44
| 6.47
| 6.44
| 6.46
|
|
| 68.8
| 68.8
| ### |
2007-Oct-15 Mon
| 6.44
| 6.45
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-12 Fri
| 6.44
| 6.45
| 6.43
| 6.44
| 780,188
| ###
| ###
| ###
| 0.5 |
2007-Oct-11 Thu
| 6.43
| 6.45
| 6.43
| 6.45
| 876,040
| ###
| ###
| ###
| ### |
2007-Oct-10 Wed
| 6.45
| 6.46
| 6.43
| 6.45
| 1,047,954
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| 6.47
| 6.47
| 6.46
| 6.46
|
|
| 34.7
| 34.7
| ### |
2007-Oct-08 Mon
| 6.46
| 6.47
| 6.45
| 6.47
| 2,872,585
| ###
| ###
| ###
| 0.5 |
2007-Oct-05 Fri
| 6.48
| 6.48
| 6.44
| 6.44
| 6,283,340
| 40,590,376
| ###
| ###
| 0.5 |
2007-Oct-04 Thu
| 6.48
| 6.49
| 6.47
| 6.48
|
|
| 73.1
| 73.1
| 0.5 |
2007-Oct-03 Wed
| 6.45
| 6.48
| 6.45
| 6.47
| 10,294,489
| 66,553,871
| ###
| ###
| 0.5 |
2007-Oct-02 Tue
| 6.4
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,059,455
| 0
| 76.8
| 76.8
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,325,886
| 0
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 3,495,622
| 0
| 64.8
| 64.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 3,447,384
| 0
| 30.1
| 30.1
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 2,795,847
| 0
| 62.6
| 62.6
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 2,919,625
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 5.85
| ###
| 5.83
| ###
| 5,995,722
| 17,477,529
| 79.0
| 79.0
| 0.0 |
2007-Sep-19 Wed
| 5.81
| 5.81
| ###
| 5.77
| 1,370,271
| ###
| ###
| ###
| 0.4 |
2007-Sep-18 Tue
| 5.78
| 5.79
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Sep-17 Mon
| 5.77
| 5.79
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 5.79
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| 5.71
| 5.8
| 5.71
| 5.75
| 2,604,778
| ###
| 77.7
| 77.7
| ### |
2007-Sep-12 Wed
| 5.75
| 5.75
| ###
| 5.7
| 2,503,922
| 7,198,775
| ###
| ###
| 0.4 |
2007-Sep-11 Tue
| ###
| 5.72
| ###
| 5.7
| 3,418,887
| ###
| ###
| ###
| 0.4 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 3,599,070
| 0
| 29.2
| 29.2
| 0.0 |
2007-Sep-07 Fri
| 5.77
| 5.89
| 5.73
| 5.83
| 4,101,974
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| 5.77
| 5.82
| 5.59
| 5.7
| 9,664,081
| 55,133,582
| ###
| ###
| 0.4 |
2007-Sep-05 Wed
| 6
| ###
| 5.76
| 5.82
|
|
| 14.7
| 14.7
| 0.4 |
2007-Sep-04 Tue
| 5.53
| 5.59
| 5.53
| 5.55
|
|
| 69.9
| 69.9
| ### |
2007-Sep-03 Mon
| 5.45
| 5.55
| 5.44
| 5.53
|
|
| 78.2
| 78.2
| ### |
2007-Aug-31 Fri
| ###
| 5.48
| ###
| 5.45
|
|
| 71.6
| 71.6
| ### |
2007-Aug-30 Thu
| ###
| ###
| 5.25
| ###
| 6,261,053
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 5
| 5.21
| ###
| ###
| 11,656,770
| 30,365,885
| 83.0
| 83.0
| 0.0 |
2007-Aug-28 Tue
| ###
| 5.7
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 5.59
| ###
| 5.55
| ###
| 5,549,983
| ###
| 70.9
| 70.9
| 0.0 |
2007-Aug-24 Fri
| 5.45
| 5.48
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Aug-23 Thu
| ###
| 5.46
| 5.27
| 5.46
| 1,595,979
| 8,562,427
| 80.4
| 80.4
| ### |
2007-Aug-22 Wed
| ###
| ###
| 5.22
| 5.26
| 697,452
| 1,820,349
| ###
| ###
| 0.4 |
2007-Aug-21 Tue
| ###
| 5.29
| ###
| 5.29
| 879,449
| 2,326,142
| ###
| ###
| 0.4 |
2007-Aug-20 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| 5.2
| ###
| 5
| 8,324,679
| ###
| ###
| ###
| 0.4 |
2007-Aug-16 Thu
| ###
| ###
| 4.81
| 5
| 2,174,123
| ###
| ###
| ###
| 0.4 |
2007-Aug-15 Wed
| 5.48
| 5.48
| 5.22
| 5.28
| 1,528,883
| 8,179,524
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| ###
| ###
| 5.5
| 5.59
| 2,772,177
| 7,623,486
| 43.1
| 43.1
| ### |
2007-Aug-13 Mon
| 5.5
| ###
| 5.47
| ###
| 1,964,626
| 5,373,252
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 5.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 5.52
| 5.57
| 1,811,184
| ###
| ###
| ###
| 0.4 |
2007-Aug-08 Wed
| 5.46
| ###
| 5.41
| ###
| 2,288,289
| 6,189,821
| 81.3
| 81.3
| 0.0 |
2007-Aug-07 Tue
| ###
| 5.46
| ###
| 5.46
| 1,530,540
| 4,178,374
| ###
| ###
| ### |
2007-Aug-06 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| 5.23
| 2,616,847
| 0
| ###
| ###
| ### |
2007-Aug-02 Thu
| 5.23
| 5.23
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Aug-01 Wed
| 5.4
| 5.4
| ###
| ###
| 2,595,486
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 5.55
| 5.7
| 5.41
| 5.43
| 2,191,449
| ###
| 17.7
| 17.7
| 0.4 |
2007-Jul-30 Mon
| 5.45
| 5.53
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jul-27 Fri
| 5.51
| 5.7
| 5.51
| 5.54
| 2,214,043
| ###
| 69.2
| 69.2
| 0.4 |
2007-Jul-26 Thu
| 5.8
| 5.8
| 5.75
| 5.75
| 942,757
| 5,444,421
| ###
| ###
| ### |
2007-Jul-25 Wed
| 5.8
| 5.82
| 5.77
| 5.81
|
|
| 66.9
| 66.9
| ### |
2007-Jul-24 Tue
| 5.82
| 5.88
| 5.82
| 5.87
|
|
| 71.4
| 71.4
| ### |
2007-Jul-23 Mon
| 5.85
| 5.87
| 5.82
| 5.84
|
|
| 37.7
| 37.7
| 0.4 |
2007-Jul-20 Fri
| ###
| ###
| 5.85
| 5.87
| 443,247
| ###
| ###
| ###
| ### |
2007-Jul-19 Thu
| 5.87
| 5.87
| 5.82
| 5.84
| 1,203,123
| 7,032,253
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| 5.87
| ###
| 1,050,245
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,133,273
| 0
| 78.4
| 78.4
| 0.0 |
2007-Jul-13 Fri
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 5.87
| ###
| 5.78
| 5.81
|
|
| 25.5
| 25.5
| ### |
2007-Jul-11 Wed
| 5.89
| 5.89
| 5.81
| 5.86
|
|
| 32.8
| 32.8
| 0.4 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 609,483
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 5.88
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 1,855,959
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 5.88
| ###
| 5.88
| ###
| 1,285,674
| 3,779,881
| 77.8
| 77.8
| 0.0 |
2007-Jul-02 Mon
| 5.76
| 5.87
| 5.72
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-Jun-29 Fri
| 5.75
| 5.81
| 5.7
| 5.81
| 1,104,988
| ###
| ###
| ###
| ### |
2007-Jun-28 Thu
| 5.81
| ###
| ###
| 5.74
| 1,911,473
| 0
| 25.8
| 25.8
| 0.4 |
2007-Jun-27 Wed
| 5.56
| ###
| 5.56
| 5.56
| 598,388
| ###
| ###
| ###
| 0.4 |
2007-Jun-26 Tue
| ###
| ###
| 5.57
| 5.59
| 1,840,743
| ###
| 34.8
| 34.8
| ### |
2007-Jun-25 Mon
| 5.7
| 5.73
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2007-Jun-22 Fri
| 5.57
| 5.77
| 5.57
| 5.75
|
|
| 85.3
| 85.3
| ### |
2007-Jun-21 Thu
| 5.75
| 5.75
| 5.57
| 5.59
| 3,621,959
| 20,500,287
| 13.6
| 13.6
| ### |
2007-Jun-20 Wed
| 5.72
| 5.75
| 5.7
| 5.72
| 791,283
| ###
| ###
| ###
| 0.4 |
2007-Jun-19 Tue
| ###
| 5.79
| ###
| 5.74
| 2,688,852
| 7,784,226
| ###
| ###
| 0.4 |
2007-Jun-18 Mon
| 5.75
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Jun-15 Fri
| 5.88
| 5.89
| ###
| 5.79
|
|
| 23.2
| 23.2
| ### |
2007-Jun-14 Thu
| 5.85
| ###
| 5.85
| ###
| 1,830,076
| 5,352,972
| 75.0
| 75.0
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 5.82
| ###
| 1,886,775
| ###
| 36.9
| 36.9
| 0.0 |
2007-Jun-12 Tue
| 5.87
| ###
| 5.81
| ###
| 1,352,442
| 3,928,844
| 79.2
| 79.2
| 0.0 |
2007-Jun-08 Fri
| 5.81
| ###
| 5.75
| 5.87
|
|
| 73.2
| 73.2
| ### |
2007-Jun-07 Thu
| ###
| ###
| 5.86
| ###
| 7,612,577
| 22,304,850
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 1,387,120
| 0
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| 6.2
| ###
| ###
| 736,285
| 2,282,483
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| 6.23
| 6.23
| ###
| 6.2
|
|
| 30.7
| 30.7
| 0.4 |
2007-May-31 Thu
| ###
| 6.22
| ###
| 6.22
| 1,483,628
| 4,614,083
| 65.1
| 65.1
| 0.4 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 5,273,655
| 0
| 75.8
| 75.8
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 711,782
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| 6
| 5,539,381
| 0
| 73.4
| 73.4
| 0.4 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 1,675,986
| 0
| 73.6
| 73.6
| 0.0 |
2007-May-23 Wed
| 6
| 6
| 5.86
| ###
| 5,940,270
| ###
| 25.6
| 25.6
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 5.83
| ###
| 1,441,359
| ###
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2007-May-18 Fri
| ###
| ###
| 5.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 1,396,021
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 6.2
| 6.22
| ###
| ###
| 3,232,174
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 6.2
| 6.24
| ###
| 6.22
| 2,181,746
| 6,807,047
| 70.5
| 70.5
| 0.4 |
2007-May-11 Fri
| ###
| 6.24
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2007-May-10 Thu
| ###
| 6.22
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-May-09 Wed
| ###
| 6.25
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2007-May-08 Tue
| ###
| 6.24
| ###
| 6.24
|
|
| 76.6
| 76.6
| 0.4 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 3,991,359
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 5.75
| 6
| ###
| ###
| 6,251,041
| 18,753,123
| 91.0
| 91.0
| 0.0 |
2007-May-01 Tue
| ###
| 5.55
| ###
| 5.5
| 3,073,357
| ###
| 90.2
| 90.2
| 0.4 |
2007-Apr-30 Mon
| 5.28
| ###
| 5.26
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| 5.22
| 1,529,453
| 0
| 21.5
| 21.5
| 0.4 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 5.29
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Apr-23 Mon
| 5.25
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 5.22
| ###
| 5.2
|
|
| 67.4
| 67.4
| ### |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 1,258,654
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 5.2
| 5.24
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,716,088
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 4.84
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 4.85
| 4.86
| 4.82
| 4.83
| 1,018,656
| ###
| 29.0
| 29.0
| 0.3 |
2007-Apr-05 Thu
| ###
| ###
| 4.8
| 4.8
| 888,188
| 2,131,651
| ###
| ###
| 0.3 |
2007-Apr-04 Wed
| 4.73
| 4.88
| ###
| 4.88
| 3,480,244
| ###
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| 4.77
| 4.84
| 4.72
| 4.73
|
|
| 25.7
| 25.7
| 0.3 |
2007-Apr-02 Mon
| ###
| ###
| 4.76
| 4.76
| 2,798,178
| ###
| 15.9
| 15.9
| ### |
2007-Mar-30 Fri
| 4.87
| ###
| 4.86
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 4.87
| 4.87
| 1,375,489
| ###
| 23.7
| 23.7
| 0.3 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,983,745
| 0
| 69.4
| 69.4
| 0.0 |
2007-Mar-23 Fri
| ###
| 5
| ###
| ###
| 1,017,673
| 2,544,182
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 1,016,526
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,885,923
| 0
| 18.3
| 18.3
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 934,450
| 0
| 79.3
| 79.3
| 0.0 |
2007-Mar-19 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,539,348
| 0
| 35.4
| 35.4
| 0.0 |
2007-Mar-13 Tue
| 5.24
| 5.29
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Mar-12 Mon
| ###
| 5.23
| ###
| 5.21
| 1,021,341
| ###
| ###
| ###
| 0.4 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 5
| ###
| 1,772,121
| ###
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 1,248,975
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 4,465,046
| 0
| 41.0
| 41.0
| 0.0 |
2007-Feb-28 Wed
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Feb-26 Mon
| 5.23
| 5.24
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Feb-22 Thu
| ###
| ###
| 5.27
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2007-Feb-21 Wed
| 5.56
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2007-Feb-20 Tue
| ###
| 5.73
| 5.54
| 5.56
| 3,514,375
| ###
| ###
| ###
| 0.4 |
2007-Feb-19 Mon
| ###
| 5.71
| 5.5
| ###
| 4,690,346
| 26,289,389
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,592,125
| 0
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Feb-14 Wed
| 6
| ###
| ###
| ###
| 3,556,928
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 5.87
| ###
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2007-Feb-12 Mon
| 5.84
| 5.87
| 5.81
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| 5.79
| 5.85
| 5.78
| 5.84
| 1,155,654
| 6,720,128
| 70.6
| 70.6
| 0.4 |
2007-Feb-08 Thu
| 5.74
| 5.78
| 5.73
| 5.78
|
|
| 72.3
| 72.3
| 0.4 |
2007-Feb-07 Wed
| 5.78
| 5.78
| 5.7
| 5.72
| 601,883
| ###
| 29.7
| 29.7
| 0.4 |
2007-Feb-06 Tue
| ###
| 5.78
| ###
| 5.7
| 1,189,879
| 3,438,750
| 74.5
| 74.5
| 0.4 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 5.75
| 5.76
| ###
| ###
| 960,440
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 5.57
| ###
| 5.56
| ###
| 838,459
| ###
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 5.57
| ###
| 5.5
| 5.51
| 1,629,248
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| 5.73
| 5.56
| 5.57
|
|
| 19.2
| 19.2
| 0.4 |
2007-Jan-29 Mon
| 5.85
| 5.85
| ###
| ###
| 1,009,255
| 2,952,070
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 5.84
| 5.85
| 5.83
| 5.83
| 1,006,378
| 5,877,247
| ###
| ###
| ### |
2007-Jan-24 Wed
| 5.83
| 5.85
| 5.83
| 5.83
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 5.82
| 5.85
| 5.81
| 5.83
| 1,011,750
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| 5.85
| 5.85
| 5.8
| 5.8
| 1,146,782
| ###
| 28.5
| 28.5
| 0.4 |
2007-Jan-19 Fri
| 5.85
| 5.85
| 5.81
| 5.81
| 5,077,222
| ###
| 25.8
| 25.8
| ### |
2007-Jan-18 Thu
| 5.85
| 5.87
| 5.83
| 5.85
|
|
| 68.4
| 68.4
| 0.4 |
2007-Jan-17 Wed
| 5.76
| 5.85
| 5.76
| 5.83
| 1,013,384
| ###
| ###
| ###
| ### |
2007-Jan-16 Tue
| 5.79
| 5.86
| 5.75
| 5.76
|
|
| 28.7
| 28.7
| ### |
2007-Jan-15 Mon
| 5.75
| 5.77
| 5.73
| 5.75
| 665,986
| ###
| ###
| ###
| ### |
2007-Jan-12 Fri
| 5.71
| 5.75
| 5.7
| 5.72
| 411,081
| ###
| 60.9
| 60.9
| 0.4 |
2007-Jan-11 Thu
| 5.76
| 5.77
| ###
| ###
| 561,824
| ###
| 24.0
| 24.0
| 0.0 |
2007-Jan-10 Wed
| 5.8
| 5.82
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 5.7
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jan-08 Mon
| 5.75
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 5.8
| 5.82
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Jan-04 Thu
| 5.82
| 5.85
| 5.78
| 5.8
|
|
| 42.3
| 42.3
| 0.4 |
2007-Jan-03 Wed
| 5.84
| 5.86
| 5.81
| 5.83
|
|
| 41.1
| 41.1
| ### |
2007-Jan-02 Tue
| 5.85
| 5.87
| 5.8
| 5.81
|
|
| 26.9
| 26.9
| ### |
2006-Dec-29 Fri
| 5.85
| 5.87
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| ###
| ###
| 5.84
| 5.85
| 250,670
| 731,956
| 18.1
| 18.1
| 0.4 |
2006-Dec-27 Wed
| ###
| ###
| 5.89
| ###
| 237,173
| 698,474
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 5.89
| 5.89
| 5.81
| 5.85
| 1,468,745
| 8,592,158
| ###
| ###
| 0.4 |
2006-Dec-20 Wed
| 5.79
| 5.89
| 5.76
| 5.89
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 5.72
| 5.79
| 5.72
| 5.75
| 1,331,682
| 7,663,829
| ###
| ###
| ### |
2006-Dec-18 Mon
| 5.76
| 5.78
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2006-Dec-15 Fri
| 5.82
| 5.82
| 5.76
| 5.76
| 1,151,259
| 6,665,789
| ###
| ###
| ### |
2006-Dec-14 Thu
| 5.85
| 5.85
| 5.77
| 5.79
| 1,706,444
| ###
| 20.8
| 20.8
| ### |
2006-Dec-13 Wed
| 5.75
| 5.82
| 5.75
| 5.79
| 1,007,078
| 5,825,946
| ###
| ###
| ### |
2006-Dec-12 Tue
| 5.77
| 5.8
| 5.75
| 5.76
| 1,532,454
| 8,849,921
| ###
| ###
| ### |
2006-Dec-11 Mon
| 5.8
| 5.81
| 5.72
| 5.76
| 975,170
| 5,621,855
| ###
| ###
| ### |
2006-Dec-08 Fri
| 5.71
| 5.78
| 5.71
| 5.76
|
|
| 74.9
| 74.9
| ### |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Dec-05 Tue
| 5.55
| ###
| 5.53
| 5.59
| 1,988,078
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| 5.42
| 5.58
| 5.42
| 5.51
|
|
| 83.4
| 83.4
| ### |
2006-Dec-01 Fri
| 5.57
| 5.59
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2006-Nov-30 Thu
| ###
| ###
| 5.53
| 5.55
| 849,640
| 2,349,254
| ###
| ###
| ### |
2006-Nov-29 Wed
| 5.51
| ###
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2006-Nov-28 Tue
| 5.55
| ###
| 5.5
| 5.5
| 1,750,270
| 4,813,242
| 30.8
| 30.8
| 0.4 |
2006-Nov-27 Mon
| ###
| 5.74
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Nov-24 Fri
| 5.79
| 5.8
| ###
| ###
| 1,421,950
| 4,123,655
| 16.7
| 16.7
| 0.0 |
2006-Nov-23 Thu
| 5.82
| 5.82
| 5.71
| 5.78
| 1,015,644
| 5,855,187
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| 5.74
| 5.82
| 5.74
| 5.82
| 747,244
| 4,319,070
| 75.4
| 75.4
| 0.4 |
2006-Nov-21 Tue
| ###
| 5.77
| ###
| 5.7
| 1,427,252
| 4,117,622
| ###
| ###
| 0.4 |
2006-Nov-20 Mon
| 5.8
| 5.81
| ###
| ###
| 1,217,289
| 3,536,224
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2006-Nov-16 Thu
| ###
| ###
| 5.83
| 5.83
|
|
| 26.0
| 26.0
| ### |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 1,161,120
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 1,044,040
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,060,252
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 6
| ###
| ###
| 6
| 1,147,084
| 0
| 60.9
| 60.9
| 0.4 |
2006-Nov-09 Thu
| ###
| ###
| 5.86
| ###
| 1,306,958
| 3,829,386
| ###
| ###
| 0.0 |
|