End of day Prices (full format), 225 Days for (CPU) COMPUTERSHARE LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2007-Mar-28 Wed
| 10.71
| ###
| 10.71
| ###
| 2,772,280
| 14,845,559
| 84.3
| 84.3
| 0.0 |
| 2007-Mar-27 Tue
| 10.55
| 10.83
| 10.53
| 10.76
| 1,444,053
| 15,422,486
| 82.8
| 82.8
| 0.8 |
| 2007-Mar-26 Mon
| 10.42
| ###
| 10.41
| ###
| 994,547
| ###
| ###
| ###
| 0.0 |
| 2007-Mar-23 Fri
| 10.49
| 10.5
| 10.25
| 10.28
|
|
| 15.4
| 15.4
| 0.7 |
| 2007-Mar-22 Thu
| 10.4
| 10.47
| ###
| 10.45
| 1,631,245
| ###
| ###
| ###
| ### |
| 2007-Mar-21 Wed
| 10.4
| 10.42
| ###
| 10.26
|
|
| 27.1
| 27.1
| 0.7 |
| 2007-Mar-20 Tue
| ###
| ###
| 10.22
| 10.27
| 1,305,946
| 6,673,384
| 26.7
| 26.7
| ### |
| 2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
| 2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
| 2007-Mar-15 Thu
| ###
| ###
| 9.82
| ###
| 2,805,847
| ###
| ###
| ###
| 0.0 |
| 2007-Mar-14 Wed
| 9.8
| 9.8
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
| 2007-Mar-13 Tue
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Mar-12 Mon
| ###
| ###
| 9.57
| ###
|
|
| 85.4
| 85.4
| 0.0 |
| 2007-Mar-09 Fri
| 9.8
| ###
| 9.7
| 9.79
|
|
| 34.3
| 34.3
| ### |
| 2007-Mar-08 Thu
| ###
| 9.72
| 9.53
| ###
|
|
| 70.4
| 70.4
| 0.0 |
| 2007-Mar-07 Wed
| ###
| 9.77
| 9.59
| ###
| 1,806,579
| 17,487,684
| ###
| ###
| 0.0 |
| 2007-Mar-06 Tue
| 9.4
| ###
| ###
| 9.48
| 2,944,250
| 0
| 55.6
| 55.6
| 0.7 |
| 2007-Mar-05 Mon
| 9.7
| 9.7
| ###
| 9.43
| 2,699,374
| ###
| 36.0
| 36.0
| ### |
| 2007-Mar-02 Fri
| ###
| ###
| 9.75
| 9.8
| 1,975,388
| ###
| 14.6
| 14.6
| 0.7 |
| 2007-Mar-01 Thu
| ###
| 10.24
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
| 2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Feb-27 Tue
| ###
| 10.73
| ###
| ###
| 1,844,655
| 9,896,574
| ###
| ###
| 0.0 |
| 2007-Feb-26 Mon
| 10.55
| 10.75
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Feb-23 Fri
| 10.7
| 10.77
| 10.42
| 10.55
| 4,527,126
| ###
| 24.0
| 24.0
| ### |
| 2007-Feb-22 Thu
| 10.85
| 10.85
| 10.76
| 10.79
| 4,090,557
| ###
| ###
| ###
| ### |
| 2007-Feb-21 Wed
| 10.5
| ###
| 10.46
| 10.74
| 4,192,972
| 21,929,243
| 86.7
| 86.7
| 0.8 |
| 2007-Feb-20 Tue
| 10.42
| 10.54
| 10.41
| 10.5
|
|
| 76.1
| 76.1
| 0.8 |
| 2007-Feb-19 Mon
| 10.27
| ###
| 10.27
| 10.5
| 2,657,982
| ###
| 84.5
| 84.5
| 0.8 |
| 2007-Feb-16 Fri
| ###
| 10.26
| ###
| 10.25
|
|
| 82.0
| 82.0
| 0.7 |
| 2007-Feb-15 Thu
| 10.46
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Feb-14 Wed
| 10.55
| ###
| ###
| 10.46
| 5,222,359
| 0
| 27.8
| 27.8
| 0.7 |
| 2007-Feb-13 Tue
| 9.42
| 9.8
| 9.42
| 9.8
|
|
| ###
| ###
| 0.7 |
| 2007-Feb-12 Mon
| 9.53
| 9.54
| ###
| ###
| 1,775,781
| 8,470,475
| ###
| ###
| 0.0 |
| 2007-Feb-09 Fri
| ###
| ###
| 9.44
| 9.53
| 1,331,843
| ###
| ###
| ###
| ### |
| 2007-Feb-08 Thu
| 9.46
| ###
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Feb-07 Wed
| ###
| 9.43
| 9.25
| 9.43
| 1,270,570
| 11,867,123
| ###
| ###
| ### |
| 2007-Feb-06 Tue
| ###
| ###
| 9.21
| ###
| 1,518,122
| 6,990,951
| ###
| ###
| 0.0 |
| 2007-Feb-05 Mon
| 9.25
| ###
| ###
| 9.26
|
|
| ###
| ###
| ### |
| 2007-Feb-02 Fri
| ###
| ###
| 9.22
| 9.27
|
|
| 34.1
| 34.1
| 0.7 |
| 2007-Feb-01 Thu
| ###
| 9.21
| ###
| 9.2
| 2,008,054
| 9,247,088
| 76.5
| 76.5
| 0.7 |
| 2007-Jan-31 Wed
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jan-30 Tue
| 9.2
| 9.43
| 9.2
| 9.4
| 1,863,347
| 17,357,077
| ###
| ###
| ### |
| 2007-Jan-29 Mon
| 9.5
| 9.5
| 9.21
| 9.27
|
|
| ###
| ###
| 0.7 |
| 2007-Jan-25 Thu
| ###
| ###
| ###
| 9.51
| 2,883,146
| 0
| 85.1
| 85.1
| ### |
| 2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,569,255
| 0
| 81.6
| 81.6
| 0.0 |
| 2007-Jan-22 Mon
| 8.86
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jan-19 Fri
| 8.83
| 8.88
| 8.79
| 8.88
|
|
| ###
| ###
| 0.6 |
| 2007-Jan-18 Thu
| 8.8
| 8.86
| 8.71
| 8.86
| 856,380
| ###
| ###
| ###
| 0.6 |
| 2007-Jan-17 Wed
| 8.75
| 8.78
| ###
| 8.72
| 956,945
| 4,200,988
| ###
| ###
| 0.6 |
| 2007-Jan-16 Tue
| ###
| 8.82
| ###
| 8.79
|
|
| 81.7
| 81.7
| 0.6 |
| 2007-Jan-15 Mon
| 8.7
| 8.7
| 8.57
| ###
|
|
| 22.6
| 22.6
| 0.0 |
| 2007-Jan-12 Fri
| ###
| 8.75
| 8.59
| ###
| 1,147,257
| ###
| 66.3
| 66.3
| 0.0 |
| 2007-Jan-11 Thu
| ###
| ###
| 8.5
| 8.54
|
|
| 28.8
| 28.8
| ### |
| 2007-Jan-10 Wed
| 8.56
| ###
| 8.54
| 8.56
|
|
| 77.0
| 77.0
| ### |
| 2007-Jan-09 Tue
| 8.72
| 8.78
| ###
| ###
| 1,024,480
| ###
| ###
| ###
| 0.0 |
| 2007-Jan-08 Mon
| ###
| 8.7
| ###
| ###
| 787,422
| 3,425,285
| 40.0
| 40.0
| 0.0 |
| 2007-Jan-05 Fri
| 8.76
| 8.86
| 8.73
| 8.73
|
|
| 35.5
| 35.5
| ### |
| 2007-Jan-04 Thu
| 8.85
| ###
| 8.76
| 8.82
|
|
| ###
| ###
| ### |
| 2007-Jan-03 Wed
| 8.89
| ###
| 8.85
| ###
| 424,923
| 1,880,284
| ###
| ###
| 0.0 |
| 2007-Jan-02 Tue
| ###
| ###
| 8.83
| 8.83
|
|
| 18.9
| 18.9
| ### |
| 2006-Dec-29 Fri
| 8.83
| ###
| 8.83
| ###
| 328,741
| ###
| ###
| ###
| 0.0 |
| 2006-Dec-28 Thu
| ###
| ###
| 8.83
| 8.86
|
|
| 15.5
| 15.5
| 0.6 |
| 2006-Dec-27 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Dec-22 Fri
| 8.82
| ###
| 8.79
| ###
|
|
| 78.8
| 78.8
| 0.0 |
| 2006-Dec-21 Thu
| ###
| ###
| 8.75
| 8.79
| 2,123,252
| 9,289,227
| 23.3
| 23.3
| 0.6 |
| 2006-Dec-20 Wed
| 8.76
| ###
| 8.74
| 8.78
| 1,349,344
| ###
| ###
| ###
| 0.6 |
| 2006-Dec-19 Tue
| ###
| ###
| 8.78
| 8.8
| 1,533,820
| ###
| ###
| ###
| 0.6 |
| 2006-Dec-18 Mon
| ###
| 9
| ###
| ###
| 1,027,870
| ###
| 69.7
| 69.7
| 0.0 |
| 2006-Dec-15 Fri
| 8.88
| ###
| 8.78
| 8.88
|
|
| ###
| ###
| 0.6 |
| 2006-Dec-14 Thu
| 8.79
| 8.85
| 8.71
| 8.82
|
|
| 63.2
| 63.2
| ### |
| 2006-Dec-13 Wed
| 8.8
| 8.81
| 8.74
| 8.76
| 1,107,552
| ###
| 31.1
| 31.1
| 0.6 |
| 2006-Dec-12 Tue
| 8.81
| 8.86
| 8.71
| 8.72
| 1,242,981
| 10,919,588
| ###
| ###
| 0.6 |
| 2006-Dec-11 Mon
| 8.75
| 8.81
| 8.73
| 8.8
| 1,013,959
| 8,892,420
| ###
| ###
| 0.6 |
| 2006-Dec-08 Fri
| 8.78
| ###
| 8.71
| 8.79
| 2,032,525
| 8,851,646
| ###
| ###
| 0.6 |
| 2006-Dec-07 Thu
| 8.8
| 8.81
| 8.7
| 8.74
|
|
| ###
| ###
| 0.6 |
| 2006-Dec-06 Wed
| ###
| 8.88
| 8.53
| 8.75
| 2,574,244
| ###
| 78.1
| 78.1
| 0.6 |
| 2006-Dec-05 Tue
| ###
| ###
| ###
| 8.7
| 2,181,524
| 0
| ###
| ###
| ### |
| 2006-Dec-04 Mon
| ###
| ###
| 8.81
| ###
| 621,085
| 2,735,879
| ###
| ###
| 0.0 |
| 2006-Dec-01 Fri
| ###
| ###
| 8.88
| ###
| 1,454,854
| 6,459,551
| ###
| ###
| 0.0 |
| 2006-Nov-30 Thu
| 8.85
| ###
| 8.72
| ###
| 2,142,953
| 9,343,275
| ###
| ###
| 0.0 |
| 2006-Nov-29 Wed
| 8.72
| 8.83
| ###
| 8.83
| 1,102,548
| 4,867,749
| ###
| ###
| ### |
| 2006-Nov-28 Tue
| 8.71
| 8.83
| ###
| 8.72
|
|
| 72.9
| 72.9
| 0.6 |
| 2006-Nov-27 Mon
| 8.83
| 8.86
| 8.76
| 8.82
| 909,785
| ###
| ###
| ###
| ### |
| 2006-Nov-24 Fri
| ###
| 8.84
| ###
| 8.74
|
|
| 73.1
| 73.1
| 0.6 |
| 2006-Nov-23 Thu
| 8.58
| 8.72
| 8.58
| ###
|
|
| 72.2
| 72.2
| 0.0 |
| 2006-Nov-22 Wed
| 8.51
| 8.56
| 8.4
| 8.56
| 1,302,579
| ###
| ###
| ###
| ### |
| 2006-Nov-21 Tue
| 8.23
| 8.49
| 8.22
| 8.45
| 2,473,752
| ###
| ###
| ###
| ### |
| 2006-Nov-20 Mon
| 8.53
| 8.53
| 8.23
| 8.23
| 1,325,825
| ###
| ###
| ###
| 0.6 |
| 2006-Nov-17 Fri
| ###
| ###
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
| 2006-Nov-16 Thu
| 8.44
| 8.47
| 8.2
| ###
| 2,452,529
| 20,441,829
| 31.5
| 31.5
| 0.0 |
| 2006-Nov-15 Wed
| ###
| 8.59
| ###
| 8.5
| 4,420,256
| ###
| ###
| ###
| 0.6 |
| 2006-Nov-14 Tue
| 7.79
| 7.81
| 7.71
| 7.71
| 2,348,045
| 18,220,829
| 23.8
| 23.8
| ### |
| 2006-Nov-13 Mon
| 7.7
| 7.83
| 7.7
| 7.79
|
|
| ###
| ###
| ### |
| 2006-Nov-10 Fri
| 7.71
| 7.76
| ###
| 7.7
|
|
| 29.5
| 29.5
| 0.6 |
| 2006-Nov-09 Thu
| ###
| 7.78
| ###
| 7.73
| 1,027,670
| ###
| 78.9
| 78.9
| 0.6 |
| 2006-Nov-08 Wed
| 7.75
| 7.75
| ###
| 7.7
| 1,238,951
| ###
| ###
| ###
| 0.6 |
| 2006-Nov-07 Tue
| ###
| 7.75
| ###
| ###
| 828,845
| 3,211,774
| ###
| ###
| 0.0 |
| 2006-Nov-06 Mon
| 7.56
| ###
| 7.55
| ###
|
|
| 71.7
| 71.7
| 0.0 |
| 2006-Nov-03 Fri
| 7.57
| ###
| 7.56
| ###
| 270,989
| ###
| 75.1
| 75.1
| 0.0 |
| 2006-Nov-02 Thu
| 7.57
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Nov-01 Wed
| ###
| ###
| 7.58
| ###
|
|
| 65.8
| 65.8
| 0.0 |
| 2006-Oct-31 Tue
| 7.75
| 7.79
| 7.56
| 7.7
|
|
| 31.2
| 31.2
| 0.6 |
| 2006-Oct-30 Mon
| 7.8
| 7.85
| 7.78
| 7.79
| 888,121
| ###
| ###
| ###
| ### |
| 2006-Oct-27 Fri
| 7.8
| 7.84
| 7.75
| 7.8
| 1,872,923
| ###
| 70.1
| 70.1
| 0.6 |
| 2006-Oct-26 Thu
| 7.84
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Oct-25 Wed
| 7.8
| 7.89
| 7.75
| 7.8
| 1,434,470
| 11,217,555
| 65.6
| 65.6
| 0.6 |
| 2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,710,188
| 0
| ###
| ###
| 0.0 |
| 2006-Oct-23 Mon
| ###
| ###
| 7.85
| ###
|
|
| 34.3
| 34.3
| 0.0 |
| 2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 859,579
| 0
| ###
| ###
| 0.0 |
| 2006-Oct-19 Thu
| ###
| ###
| 7.82
| ###
| 2,079,670
| ###
| ###
| ###
| 0.0 |
| 2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 2,338,153
| 0
| ###
| ###
| 0.0 |
| 2006-Oct-17 Tue
| 8
| 8
| ###
| ###
| 2,167,449
| ###
| 30.5
| 30.5
| 0.0 |
| 2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 573,746
| 0
| 31.7
| 31.7
| 0.0 |
| 2006-Oct-13 Fri
| ###
| ###
| 8
| 8
| 600,371
| 2,401,484
| 28.3
| 28.3
| ### |
| 2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Oct-11 Wed
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 307,348
| 0
| ###
| ###
| 0.0 |
| 2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
| 2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 859,975
| 0
| ###
| ###
| 0.0 |
| 2006-Oct-05 Thu
| 7.82
| ###
| 7.82
| ###
| 1,839,685
| ###
| ###
| ###
| 0.0 |
| 2006-Oct-04 Wed
| 7.75
| 7.8
| 7.7
| 7.76
|
|
| ###
| ###
| 0.6 |
| 2006-Oct-03 Tue
| 7.76
| 7.8
| 7.71
| 7.76
| 1,154,754
| ###
| 69.7
| 69.7
| 0.6 |
| 2006-Oct-02 Mon
| 7.7
| 7.79
| 7.59
| 7.76
|
|
| 72.8
| 72.8
| 0.6 |
| 2006-Sep-29 Fri
| 7.48
| 7.74
| 7.48
| 7.71
| 1,757,488
| 13,374,483
| ###
| ###
| ### |
| 2006-Sep-28 Thu
| ###
| ###
| ###
| 7.5
| 2,217,087
| 0
| ###
| ###
| 0.5 |
| 2006-Sep-27 Wed
| 7.47
| ###
| 7.47
| 7.58
| 580,525
| ###
| ###
| ###
| ### |
| 2006-Sep-26 Tue
| ###
| 7.49
| ###
| 7.44
|
|
| ###
| ###
| ### |
| 2006-Sep-25 Mon
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Sep-22 Fri
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Sep-21 Thu
| ###
| 7.42
| ###
| ###
| 4,371,925
| 16,219,841
| ###
| ###
| 0.0 |
| 2006-Sep-20 Wed
| ###
| 7.43
| ###
| ###
| 818,884
| 3,042,154
| ###
| ###
| 0.0 |
| 2006-Sep-19 Tue
| 7.5
| ###
| 7.42
| 7.44
| 909,746
| 3,375,157
| ###
| ###
| ### |
| 2006-Sep-18 Mon
| 7.45
| ###
| 7.41
| 7.54
| 605,041
| 2,241,676
| ###
| ###
| 0.5 |
| 2006-Sep-15 Fri
| 7.42
| 7.47
| ###
| 7.44
|
|
| 67.8
| 67.8
| ### |
| 2006-Sep-14 Thu
| 7.46
| 7.49
| ###
| 7.46
| 1,089,571
| 4,080,443
| 60.8
| 60.8
| 0.5 |
| 2006-Sep-13 Wed
| 7.5
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-12 Tue
| ###
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
| 2006-Sep-11 Mon
| 7.7
| 7.7
| 7.54
| 7.56
| 566,258
| 4,314,885
| ###
| ###
| 0.5 |
| 2006-Sep-08 Fri
| 7.53
| ###
| 7.47
| ###
| 514,070
| 1,920,051
| ###
| ###
| 0.0 |
| 2006-Sep-07 Thu
| ###
| ###
| 7.51
| 7.59
| 571,640
| ###
| ###
| ###
| 0.5 |
| 2006-Sep-06 Wed
| 7.85
| 7.85
| ###
| ###
| 661,148
| ###
| 13.1
| 13.1
| 0.0 |
| 2006-Sep-05 Tue
| ###
| 7.84
| ###
| 7.75
| 867,884
| ###
| ###
| ###
| ### |
| 2006-Sep-04 Mon
| ###
| 7.72
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Sep-01 Fri
| 7.8
| 7.8
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
| 2006-Aug-31 Thu
| 7.8
| 7.8
| ###
| 7.8
| 727,857
| 2,838,642
| 61.5
| 61.5
| 0.6 |
| 2006-Aug-30 Wed
| 7.79
| 7.8
| 7.74
| 7.78
| 1,165,772
| 9,058,048
| 31.8
| 31.8
| 0.6 |
| 2006-Aug-29 Tue
| 7.56
| ###
| 7.56
| ###
| 537,558
| ###
| 83.0
| 83.0
| 0.0 |
| 2006-Aug-28 Mon
| 7.59
| 7.71
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
| 2006-Aug-25 Fri
| 7.52
| ###
| 7.5
| ###
| 730,923
| ###
| 71.4
| 71.4
| 0.0 |
| 2006-Aug-24 Thu
| 7.82
| 7.82
| 7.5
| 7.52
| 869,320
| ###
| 7.9
| 7.9
| 0.5 |
| 2006-Aug-23 Wed
| 7.55
| ###
| 7.55
| 7.79
|
|
| ###
| ###
| ### |
| 2006-Aug-22 Tue
| ###
| 7.55
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-21 Mon
| ###
| ###
| 7.28
| ###
|
|
| 31.8
| 31.8
| 0.0 |
| 2006-Aug-18 Fri
| ###
| ###
| 7.27
| 7.28
| 1,555,254
| 5,653,348
| 18.9
| 18.9
| 0.5 |
| 2006-Aug-17 Thu
| 7.42
| 7.42
| 7.25
| ###
| 2,799,526
| 20,534,523
| ###
| ###
| 0.0 |
| 2006-Aug-16 Wed
| 7.5
| 7.5
| 6.87
| 7.28
|
|
| 13.4
| 13.4
| 0.5 |
| 2006-Aug-15 Tue
| 7.53
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2006-Aug-14 Mon
| ###
| 7.5
| ###
| 7.49
| 795,388
| ###
| ###
| ###
| ### |
| 2006-Aug-11 Fri
| 7.45
| 7.48
| ###
| 7.45
|
|
| 69.8
| 69.8
| 0.5 |
| 2006-Aug-10 Thu
| 7.41
| 7.55
| 7.4
| 7.5
|
|
| 79.5
| 79.5
| 0.5 |
| 2006-Aug-09 Wed
| ###
| ###
| 7.45
| 7.5
| 964,147
| 3,591,447
| ###
| ###
| 0.5 |
| 2006-Aug-08 Tue
| ###
| 7.75
| 7.59
| ###
| 1,008,759
| 7,737,181
| 27.1
| 27.1
| 0.0 |
| 2006-Aug-07 Mon
| 7.55
| 7.74
| 7.52
| 7.7
|
|
| 86.1
| 86.1
| 0.6 |
| 2006-Aug-04 Fri
| 7.7
| 7.72
| ###
| ###
| 763,481
| ###
| 25.4
| 25.4
| 0.0 |
| 2006-Aug-03 Thu
| 7.72
| 7.83
| 7.7
| 7.78
| 1,237,589
| 9,609,878
| 75.3
| 75.3
| 0.6 |
| 2006-Aug-02 Wed
| 7.75
| 7.81
| 7.57
| 7.57
|
|
| 16.3
| 16.3
| ### |
| 2006-Aug-01 Tue
| ###
| ###
| 7.75
| 7.76
| 333,022
| ###
| 22.0
| 22.0
| 0.6 |
| 2006-Jul-31 Mon
| ###
| ###
| 7.76
| 7.86
|
|
| 30.1
| 30.1
| ### |
| 2006-Jul-28 Fri
| 7.82
| ###
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
| 2006-Jul-27 Thu
| ###
| 7.85
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
| 2006-Jul-26 Wed
| 7.84
| 7.85
| ###
| ###
| 734,575
| ###
| 20.0
| 20.0
| 0.0 |
| 2006-Jul-25 Tue
| 7.75
| 7.82
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
| 2006-Jul-24 Mon
| 7.55
| 7.56
| 7.42
| 7.55
| 339,186
| ###
| 75.8
| 75.8
| ### |
| 2006-Jul-21 Fri
| 7.5
| 7.57
| 7.5
| 7.55
|
|
| 77.0
| 77.0
| ### |
| 2006-Jul-20 Thu
| 7.57
| ###
| 7.51
| 7.57
| 637,354
| ###
| 70.5
| 70.5
| ### |
| 2006-Jul-19 Wed
| 7.5
| ###
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
| 2006-Jul-18 Tue
| ###
| 7.73
| 7.42
| 7.5
|
|
| ###
| ###
| 0.5 |
| 2006-Jul-17 Mon
| 7.57
| 7.73
| 7.4
| ###
| 601,725
| 4,552,049
| ###
| ###
| 0.0 |
| 2006-Jul-14 Fri
| 7.81
| 7.81
| 7.58
| 7.58
| 1,219,046
| 9,380,558
| ###
| ###
| ### |
| 2006-Jul-13 Thu
| 7.82
| ###
| 7.81
| 7.85
| 524,877
| 2,049,644
| ###
| ###
| ### |
| 2006-Jul-12 Wed
| 7.85
| ###
| 7.8
| ###
| 393,548
| ###
| ###
| ###
| 0.0 |
| 2006-Jul-11 Tue
| 7.75
| 7.85
| 7.75
| 7.77
| 318,172
| 2,481,741
| 73.8
| 73.8
| 0.6 |
| 2006-Jul-10 Mon
| ###
| 7.81
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
| 2006-Jul-07 Fri
| 7.86
| 7.87
| 7.79
| 7.86
| 541,685
| ###
| ###
| ###
| ### |
| 2006-Jul-06 Thu
| 7.7
| ###
| 7.7
| 7.86
| 790,527
| 3,043,528
| ###
| ###
| ### |
| 2006-Jul-05 Wed
| 7.8
| 7.89
| 7.76
| 7.77
| 1,261,372
| ###
| 28.2
| 28.2
| 0.6 |
| 2006-Jul-04 Tue
| 7.82
| 7.83
| 7.74
| 7.77
| 1,066,057
| 8,299,253
| 29.4
| 29.4
| 0.6 |
| 2006-Jul-03 Mon
| 7.83
| 7.84
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
| 2006-Jun-30 Fri
| 7.87
| ###
| 7.73
| 7.85
|
|
| 35.6
| 35.6
| ### |
| 2006-Jun-28 Wed
| ###
| 7.47
| 7.23
| ###
|
|
| 74.0
| 74.0
| 0.0 |
| 2006-Jun-27 Tue
| 7.42
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-26 Mon
| 7.4
| 7.47
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
| 2006-Jun-23 Fri
| 7.55
| ###
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2006-Jun-22 Thu
| 7.71
| 7.8
| ###
| ###
| 1,053,248
| ###
| ###
| ###
| 0.0 |
| 2006-Jun-21 Wed
| 7.51
| 7.71
| 7.49
| 7.71
| 837,044
| ###
| 87.6
| 87.6
| ### |
| 2006-Jun-20 Tue
| 7.56
| 7.75
| 7.5
| 7.54
| 1,702,949
| 12,984,986
| ###
| ###
| 0.5 |
| 2006-Jun-19 Mon
| 7.59
| ###
| 7.5
| 7.57
| 373,721
| 1,401,453
| ###
| ###
| ### |
| 2006-Jun-16 Fri
| 7.44
| ###
| 7.44
| ###
|
|
| 76.0
| 76.0
| 0.0 |
| 2006-Jun-15 Thu
| 7.42
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-14 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-13 Tue
| 7.56
| 7.58
| ###
| ###
| 1,759,085
| ###
| ###
| ###
| 0.0 |
| 2006-Jun-09 Fri
| 7.75
| 7.75
| 7.5
| 7.72
| 2,243,750
| ###
| 34.4
| 34.4
| ### |
| 2006-Jun-08 Thu
| 7.55
| 7.83
| 7.52
| 7.7
|
|
| ###
| ###
| 0.6 |
| 2006-Jun-07 Wed
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jun-06 Tue
| 7.76
| 7.76
| ###
| ###
| 950,551
| ###
| 32.6
| 32.6
| 0.0 |
| 2006-Jun-05 Mon
| 7.77
| ###
| 7.77
| 7.84
| 827,481
| ###
| 76.1
| 76.1
| 0.6 |
| 2006-Jun-02 Fri
| ###
| 8
| 7.77
| 7.77
| 2,317,270
| 18,271,673
| ###
| ###
| 0.6 |
| 2006-Jun-01 Thu
| 7.89
| ###
| 7.75
| 7.8
|
|
| 23.5
| 23.5
| 0.6 |
| 2006-May-31 Wed
| 7.84
| 7.85
| 7.7
| 7.77
| 3,370,286
| 26,203,973
| 27.1
| 27.1
| 0.6 |
| 2006-May-30 Tue
| 7.8
| ###
| 7.8
| 7.88
| 377,559
| 1,472,480
| 76.8
| 76.8
| 0.6 |
| 2006-May-29 Mon
| ###
| ###
| 7.84
| 7.87
|
|
| ###
| ###
| 0.6 |
| 2006-May-26 Fri
| 7.86
| ###
| 7.82
| ###
|
|
| 81.0
| 81.0
| 0.0 |
| 2006-May-25 Thu
| 7.78
| 7.8
| ###
| 7.73
|
|
| 35.3
| 35.3
| 0.6 |
| 2006-May-24 Wed
| ###
| ###
| 7.8
| 7.85
| 2,952,081
| ###
| ###
| ###
| ### |
| 2006-May-23 Tue
| ###
| ###
| ###
| ###
| 1,818,323
| 0
| ###
| ###
| 0.0 |
| 2006-May-22 Mon
| ###
| ###
| ###
| 8
| 545,625
| 0
| ###
| ###
| ### |
| 2006-May-19 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-May-18 Thu
| ###
| ###
| 7.83
| ###
| 1,629,142
| ###
| 86.6
| 86.6
| 0.0 |
| 2006-May-17 Wed
| 8.23
| 8.23
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
| 2006-May-16 Tue
| 8
| 8.27
| 8
| 8.23
|
|
| ###
| ###
| 0.6 |
| 2006-May-15 Mon
| ###
| ###
| 8
| ###
| 1,412,384
| ###
| ###
| ###
| 0.0 |
| 2006-May-12 Fri
| ###
| 8.21
| ###
| 8.21
| 1,594,656
| ###
| 82.4
| 82.4
| ### |
| 2006-May-11 Thu
| ###
| ###
| ###
| 8.25
| 2,138,087
| 0
| 74.9
| 74.9
| ### |
| 2006-May-10 Wed
| ###
| 8.2
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
|