End of day Prices (full format), 338 Days for (CSE) COPPER STRIKE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2006-Sep-28 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 0.2
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 0.2
| 0.2
| ###
| 0.2
| 125,128
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.185
| ###
| 0.185
| ###
| 316,655
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 503,845
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0.2
| 0.2
| 0.185
| 0.185
| 336,649
| ###
| ###
| ###
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 229,351
| 0
| 86.0
| 86.0
| 0.0 |
2006-Sep-14 Thu
| 0.185
| ###
| 0.185
| 0.185
|
|
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 105,649
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-Sep-05 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2006-Aug-29 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 5.4
| 5.4
| 0.0 |
2006-Aug-25 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 0.2
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 0.185
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 243,250
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| 0.2
| 0.2
| ###
| ###
| 259,177
| ###
| 4.5
| 4.5
| 0.0 |
2006-Aug-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 7.6
| 7.6
| 0.0 |
2006-Jul-31 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
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
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 98.8
| 98.8
| 0.0 |
2006-Jul-24 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 0.21
| 0.22
| 0.21
| 0.21
| 71,059
| 15,277
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| 0.21
| 0.22
| 0.21
| 0.22
| 22,941
| ###
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 116,781
| ###
| 8.7
| 8.7
| ### |
2006-Jul-14 Fri
| 0.22
| 0.22
| ###
| 0.22
| 315,856
| 34,744
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 0.225
| 0.23
| 0.225
| 0.225
| 98,277
| 22,358
| ###
| ###
| ### |
2006-Jul-12 Wed
| 0.225
| 0.23
| 0.225
| 0.23
| 103,925
| 23,642
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0.22
| 0.225
| 0.21
| 0.21
| 70,775
| ###
| 7.2
| 7.2
| ### |
2006-Jul-10 Mon
| 0.24
| 0.24
| 0.22
| 0.22
| 326,725
| 75,146
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 0.245
| 0.25
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2006-Jul-06 Thu
| 0.26
| 0.26
| 0.24
| 0.25
|
|
| 6.2
| 6.2
| 0.0 |
2006-Jul-05 Wed
| ###
| 0.26
| ###
| 0.25
| 1,910,354
| 248,346
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 88,854
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| 0.185
|
|
| 78.3
| 78.3
| ### |
2006-Jun-28 Wed
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 0.2
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2006-Jun-19 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 23,150
| ###
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0.2
| ###
| ###
| 0.2
| 468,676
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 0.2
| 0.2
| ###
| 0.185
|
|
| 5.3
| 5.3
| ### |
2006-Jun-13 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.22
| 0.22
| ###
| 0.22
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| 0.24
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.225
| ###
| 0.22
| ###
| 476,447
| ###
| 93.9
| 93.9
| 0.0 |
2006-Jun-06 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 8.3
| 8.3
| 0.0 |
2006-Jun-05 Mon
| 0.225
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| ###
| 0.225
| ###
| 0.225
|
|
| 98.2
| 98.2
| ### |
2006-Jun-01 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 1.6
| 1.6
| 0.0 |
2006-May-30 Tue
| 0.225
| ###
| 0.22
| 0.22
| 75,481
| ###
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 15.2
| 15.2
| ### |
2006-May-26 Fri
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 0.23
| 0.24
| 0.23
| 0.23
| 274,675
| 64,548
| ###
| ###
| ### |
2006-May-23 Tue
| 0.21
| 0.225
| 0.21
| ###
| 442,559
| 96,256
| 86.7
| 86.7
| 0.0 |
2006-May-22 Mon
| 0.24
| 0.25
| 0.2
| 0.21
| 1,155,648
| 260,020
| ###
| ###
| ### |
2006-May-19 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 0.26
| 0.26
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 0.25
| 0.285
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 0.25
| 0.25
| ###
| 0.245
| 385,255
| 48,156
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.28
| 0.285
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 0.275
| ###
| 0.27
| 0.28
|
|
| 82.4
| 82.4
| ### |
2006-May-10 Wed
| ###
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| 0.25
| 0.27
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 0.25
| 0.25
| ###
| 0.245
|
|
| 18.3
| 18.3
| 0.0 |
2006-May-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2006-May-02 Tue
| 0.2
| ###
| 0.2
| 0.21
|
|
| 94.8
| 94.8
| ### |
2006-May-01 Mon
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| 0.23
| 0.23
| 0.21
| ###
| 311,544
| ###
| 3.8
| 3.8
| 0.0 |
2006-Apr-27 Thu
| 0.22
| 0.25
| 0.22
| 0.22
| 1,437,288
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.185
| ###
| 0.185
| 0.21
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 177,027
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| 14.8
| 14.8
| ### |
2006-Apr-19 Wed
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 258,958
| 0
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Apr-10 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 94.7
| 94.7
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0.175
| ###
| ###
| ###
| 382,183
| 0
| 87.0
| 87.0
| 0.0 |
2006-Apr-05 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.175
| ###
| 0.175
| ###
| 234,054
| 20,479
| 88.3
| 88.3
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 62,555
| 0
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| 0.175
| 0.175
| ###
| ###
| 301,145
| 26,350
| 11.2
| 11.2
| 0.0 |
2006-Mar-30 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 131,445
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 0.175
| 0.175
| ###
| ###
| 306,555
| 26,823
| 11.4
| 11.4
| 0.0 |
2006-Mar-27 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 13.7
| 13.7
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 202,126
| 0
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Mar-16 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2006-Mar-15 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Mar-14 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 303,248
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 328,571
| 0
| 3.1
| 3.1
| 0.0 |
2006-Mar-09 Thu
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| 0.185
| ###
| 238,685
| 22,078
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| 0.2
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 10.3
| 10.3
| ### |
2006-Mar-02 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| ###
| ###
| 0.185
| 0.185
| 102,055
| 9,440
| 16.0
| 16.0
| ### |
2006-Feb-28 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2006-Feb-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 3,027
| ###
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| 0.2
| 0.21
| ###
| ###
| 36,747
| 3,858
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2006-Feb-21 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| 0.22
| ###
| 0.22
| 108,747
| ###
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 0.21
| 0.21
| ###
| ###
| 186,420
| 19,574
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2006-Feb-13 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.2
| 0.22
| 0.2
| 0.22
| 431,482
| ###
| 98.4
| 98.4
| 0.0 |
2006-Feb-09 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 19.5
| 19.5
| ### |
2006-Feb-07 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2006-Feb-06 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| 0.2
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.2
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| 0.185
| 0.185
| ###
| ###
| 63,281
| 5,853
| 11.2
| 11.2
| 0.0 |
2006-Jan-24 Tue
| 0.2
| ###
| 0.185
| 0.2
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 0.185
| 0.185
| 106,687
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 22,756
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2006-Jan-16 Mon
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.175
| ###
| 0.175
| ###
| 161,885
| ###
| 90.9
| 90.9
| 0.0 |
2006-Jan-09 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| 0.185
| 232,246
| 0
| ###
| ###
| ### |
2005-Dec-30 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| 86.7
| 86.7
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 284,589
| 0
| 7.6
| 7.6
| 0.0 |
2005-Dec-21 Wed
| 0.155
| ###
| 0.155
| ###
| 85,250
| ###
| 90.8
| 90.8
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| 3.6
| 3.6
| ### |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 7,150
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| 0.175
| 0.175
| ###
| 0.175
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.175
| 0.175
| ###
| ###
| 142,059
| ###
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 38,741
| 0
| 95.7
| 95.7
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| 89.5
| 89.5
| 0.0 |
2005-Nov-24 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| 88.6
| 88.6
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.155
| 0.155
| ###
| 0.155
| 76,689
| 5,943
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 1.1
| 1.1
| ### |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| 0.175
| ###
| 0.175
| 997,055
| 87,242
| 96.7
| 96.7
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 420,150
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| 12.5
| 12.5
| ### |
2005-Oct-24 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 51,645
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 127,655
| 0
| 94.1
| 94.1
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| 0.185
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.2
| ###
| ###
| ###
| 223,150
| 0
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 234,855
| ###
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| 0.225
| ###
| 0.225
|
|
| 93.8
| 93.8
| ### |
2005-Oct-10 Mon
| ###
| 0.22
| 0.21
| 0.22
|
|
| 85.7
| 85.7
| 0.0 |
2005-Oct-07 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2005-Oct-06 Thu
| 0.23
| 0.23
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2005-Oct-05 Wed
| 0.22
| 0.25
| 0.22
| 0.23
|
|
| 96.2
| 96.2
| ### |
2005-Oct-04 Tue
| ###
| ###
| 0.2
| 0.21
| 371,186
| ###
| 89.4
| 89.4
| ### |
2005-Oct-03 Mon
| 0.225
| 0.23
| ###
| 0.22
|
|
| 12.8
| 12.8
| 0.0 |
2005-Sep-30 Fri
| 0.25
| 0.255
| 0.225
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2005-Sep-29 Thu
| 0.25
| 0.26
| 0.245
| 0.25
| 47,575
| ###
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.255
| 0.255
| 0.245
| 0.245
| 169,121
| 42,280
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 0.25
| 0.255
| 0.25
| 0.255
| 138,280
| ###
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 0.26
| 0.26
| 0.25
| 0.26
| 52,870
| 13,481
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 0.255
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 0.27
| 0.275
| 0.245
| 0.255
| 502,980
| 130,774
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 0.26
| ###
| 0.245
| 0.245
|
|
| 4.5
| 4.5
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| 16.0
| 16.0
| 0.0 |
2005-Sep-12 Mon
| 0.26
| 0.26
| 0.255
| 0.26
| 61,323
| ###
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| 0.25
| 0.255
| 0.25
| 0.25
| 358,359
| 90,485
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.26
| ###
| 0.255
| 0.255
|
|
| 16.7
| 16.7
| 0.0 |
2005-Sep-07 Wed
| 0.275
| 0.28
| 0.255
| 0.255
|
|
| 2.1
| 2.1
| 0.0 |
2005-Sep-06 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.27
| 0.28
| 0.255
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2005-Sep-02 Fri
| ###
| 0.245
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 0.225
| ###
| 0.225
| ###
| 475,120
| 53,451
| 93.9
| 93.9
| 0.0 |
2005-Aug-31 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| 0.225
| 0.225
|
|
| 6.3
| 6.3
| ### |
2005-Aug-29 Mon
| 0.23
| 0.245
| 0.225
| 0.225
|
|
| 23.5
| 23.5
| ### |
2005-Aug-26 Fri
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Aug-25 Thu
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 0.22
| 0.225
| 0.22
| 0.225
| 186,450
| 41,485
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2005-Aug-12 Fri
| ###
| ###
| 0.21
| 0.21
| 16,780
| ###
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| 85.9
| 85.9
| 0.0 |
2005-Aug-10 Wed
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2005-Aug-08 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| 13.3
| 13.3
| ### |
2005-Jul-29 Fri
| ###
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.23
| 0.23
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2005-Jul-27 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Jul-26 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| 0.22
| 0.21
| 0.22
|
|
| 87.2
| 87.2
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 0.21
| 0.21
| 188,250
| ###
| 11.8
| 11.8
| ### |
2005-Jul-19 Tue
| 0.21
| ###
| 0.21
| ###
| 26,370
| ###
| 87.2
| 87.2
| 0.0 |
2005-Jul-18 Mon
| 0.23
| 0.23
| 0.21
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2005-Jul-15 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 0.23
| 0.23
| ###
| 0.22
|
|
| 6.7
| 6.7
| 0.0 |
2005-Jul-12 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jul-11 Mon
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 93.3
| 93.3
| 0.0 |
2005-Jul-08 Fri
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 94.2
| 94.2
| ### |
2005-Jul-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2005-Jul-06 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 13.6
| 13.6
| 0.0 |
2005-Jul-05 Tue
| 0.225
| 0.24
| 0.225
| 0.225
|
|
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 66,323
| 15,088
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 0.225
| 0.25
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 0.225
| 0.25
| 0.225
| 0.24
|
|
| 96.1
| 96.1
| 0.0 |
2005-Jun-28 Tue
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| 0.25
| 0.23
| 0.25
|
|
| 95.5
| 95.5
| 0.0 |
2005-Jun-24 Fri
| 0.245
| 0.245
| 0.22
| 0.23
| 922,344
| 214,444
| 5.6
| 5.6
| ### |
2005-Jun-23 Thu
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.2
| 0.225
| 0.2
| 0.225
|
|
| 98.8
| 98.8
| ### |
2005-Jun-21 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.2
| 0.21
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-Jun-17 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.21
| ###
| 0.21
| 0.21
|
|
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| ###
| 0.21
| 0.2
| 0.21
|
|
| 87.0
| 87.0
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| 0.21
| 0.21
| ###
| ###
| 250,785
| ###
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.21
| 0.21
| ###
| 0.21
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| ###
| ###
| 0.2
| 0.2
| 214,758
| 21,475
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| 0.22
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2005-Jun-01 Wed
| 0.21
| 0.26
| ###
| 0.225
| 645,272
| 83,885
| 97.2
| 97.2
| ### |
2005-May-31 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
|