End of day Prices (full format), 600 Days for (EME) ENERGY METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Jun-29 Fri
| ###
| ###
| 6.25
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2007-Jun-28 Thu
| 6.5
| ###
| ###
| ###
| 35,170
| 0
| 14.7
| 14.7
| 0.0 |
2007-Jun-27 Wed
| 6.7
| 6.7
| ###
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2007-Jun-26 Tue
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2007-Jun-25 Mon
| 6.72
| 6.8
| 6.72
| 6.8
|
|
| 79.0
| 79.0
| 0.5 |
2007-Jun-22 Fri
| 7
| 7
| 6.7
| ###
| 8,325
| 57,026
| 29.4
| 29.4
| 0.0 |
2007-Jun-21 Thu
| 6.51
| 6.88
| 6.51
| 6.88
| 8,850
| 59,250
| 93.5
| 93.5
| ### |
2007-Jun-20 Wed
| 6.41
| 6.5
| 6.41
| 6.41
| 11,279
| ###
| ###
| ###
| 0.5 |
2007-Jun-19 Tue
| ###
| 6.41
| ###
| 6.41
|
|
| 81.0
| 81.0
| 0.5 |
2007-Jun-18 Mon
| ###
| ###
| 6.5
| 6.5
|
|
| 5.3
| 5.3
| 0.5 |
2007-Jun-15 Fri
| 6.73
| 6.73
| ###
| 6.47
| 22,329
| ###
| 9.0
| 9.0
| 0.5 |
2007-Jun-14 Thu
| 6.8
| 6.8
| 6.75
| 6.75
| 1,550
| ###
| ###
| ###
| 0.5 |
2007-Jun-13 Wed
| 6.85
| 6.85
| 6.8
| 6.8
| 13,950
| ###
| 33.5
| 33.5
| 0.5 |
2007-Jun-12 Tue
| 7.2
| 7.2
| 6.8
| 7
|
|
| ###
| ###
| 0.5 |
2007-Jun-08 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| 7.27
| 7
| 7.27
| 22,928
| ###
| 75.7
| 75.7
| ### |
2007-Jun-06 Wed
| 7
| 7.26
| 7
| ###
| 49,577
| 353,484
| 86.0
| 86.0
| 0.0 |
2007-Jun-05 Tue
| 6.83
| 7
| 6.81
| 6.81
|
|
| 42.1
| 42.1
| ### |
2007-Jun-04 Mon
| 6.83
| 7
| 6.8
| 6.85
|
|
| 67.9
| 67.9
| ### |
2007-Jun-01 Fri
| 7
| 7
| 6.79
| 6.79
| 7,820
| ###
| ###
| ###
| 0.5 |
2007-May-31 Thu
| 6.53
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 6.71
| 6.71
| 6.5
| 6.53
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-May-28 Mon
| 6.86
| ###
| 6.71
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-May-25 Fri
| 6.77
| 6.77
| 6.76
| 6.76
|
|
| ###
| ###
| 0.5 |
2007-May-24 Thu
| 7
| 7
| 6.88
| ###
| 8,881
| ###
| 28.5
| 28.5
| 0.0 |
2007-May-23 Wed
| 6.83
| 6.88
| 6.83
| 6.88
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| 6.71
| 7
| 6.71
| 6.8
| 21,021
| ###
| 80.4
| 80.4
| 0.5 |
2007-May-21 Mon
| 6.71
| 6.75
| 6.71
| 6.71
| 6,150
| 41,389
| ###
| ###
| ### |
2007-May-18 Fri
| 6.8
| 6.8
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2007-May-17 Thu
| 6.57
| 6.85
| 6.57
| 6.8
|
|
| 89.0
| 89.0
| 0.5 |
2007-May-16 Wed
| 6.85
| 6.85
| 6.57
| 6.59
| 11,250
| 75,487
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| 6.55
| 6.84
|
|
| ###
| ###
| 0.5 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 17,625
| 0
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 7.2
| 7.2
| ###
| ###
| 11,750
| ###
| 29.6
| 29.6
| 0.0 |
2007-May-08 Tue
| 7.2
| ###
| ###
| ###
| 85,047
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 7
| 7.21
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 23,149
| 0
| 29.9
| 29.9
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 7
| 7
| 14,650
| 51,275
| 14.7
| 14.7
| 0.5 |
2007-May-02 Wed
| 7
| ###
| 6.71
| 7
| 42,820
| ###
| 62.0
| 62.0
| 0.5 |
2007-May-01 Tue
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 7.21
| ###
| ###
| 7.2
|
|
| 34.7
| 34.7
| 0.5 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 28,522
| 0
| 16.4
| 16.4
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 7
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 20,780
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| 7.4
| ###
| 7.4
| 15,482
| 57,283
| ###
| ###
| 0.5 |
2007-Apr-20 Fri
| 7.4
| 7.4
| 7.21
| 7.21
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 7.2
| ###
| 7.2
| 7.46
| 29,757
| 107,125
| 92.2
| 92.2
| 0.5 |
2007-Apr-18 Wed
| 7.41
| 7.41
| 6.85
| 7.2
|
|
| ###
| ###
| 0.5 |
2007-Apr-17 Tue
| 7.72
| 7.72
| 7.48
| 7.48
|
|
| 18.1
| 18.1
| 0.5 |
2007-Apr-16 Mon
| 7.75
| 7.85
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 8
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Apr-11 Wed
| 6.76
| ###
| 6.76
| ###
| 126,927
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 6.8
| ###
| 6.55
| 73,950
| ###
| ###
| ###
| 0.5 |
2007-Apr-05 Thu
| ###
| ###
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 19,225
| 0
| 79.7
| 79.7
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 36,786
| 0
| 26.8
| 26.8
| 0.0 |
2007-Apr-02 Mon
| 5.8
| ###
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Mar-30 Fri
| 5.53
| ###
| 5.5
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Mar-28 Wed
| 5.8
| 5.8
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| ###
| ###
| 5.8
| 176,573
| 0
| 96.6
| 96.6
| 0.4 |
2007-Mar-26 Mon
| 4.46
| ###
| 4.45
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 4,270
| 0
| 15.1
| 15.1
| 0.0 |
2007-Mar-22 Thu
| 4.49
| 4.49
| ###
| ###
| 5,180
| 11,629
| 15.1
| 15.1
| 0.0 |
2007-Mar-21 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2007-Mar-20 Tue
| 4.25
| 4.5
| 4.25
| 4.5
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| 4.2
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| 4.4
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2007-Mar-15 Thu
| 4.4
| 4.4
| ###
| ###
| 5,624
| 12,372
| 20.8
| 20.8
| 0.0 |
2007-Mar-14 Wed
| 4.42
| 4.42
| 4.25
| ###
| 20,921
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 4.42
| 4.42
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 4.4
| ###
| 4.4
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2007-Mar-08 Thu
| 4.5
| 4.72
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 4.24
| 4.5
| 4.2
| 4.5
| 35,621
| 154,951
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 4.2
| 3.7
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| 4
| 57,622
| 0
| 11.7
| 11.7
| 0.3 |
2007-Mar-02 Fri
| ###
| ###
| 4.2
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Mar-01 Thu
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 20.3
| 20.3
| 0.3 |
2007-Feb-28 Wed
| ###
| ###
| 4
| 4.4
| 119,871
| 239,742
| ###
| ###
| 0.3 |
2007-Feb-27 Tue
| 4.4
| ###
| ###
| ###
| 67,240
| 0
| 99.1
| 99.1
| 0.0 |
2007-Feb-26 Mon
| 4.5
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Feb-23 Fri
| 4.41
| 4.5
| ###
| 4.5
| 30,953
| 69,644
| ###
| ###
| ### |
2007-Feb-22 Thu
| 4.4
| 4.5
| 4.4
| 4.5
| 14,521
| ###
| 83.6
| 83.6
| ### |
2007-Feb-21 Wed
| 4.22
| 4.46
| 4.22
| 4.45
|
|
| 95.5
| 95.5
| 0.3 |
2007-Feb-20 Tue
| 4.25
| 4.25
| 4.22
| 4.22
| 13,240
| 56,071
| 32.7
| 32.7
| ### |
2007-Feb-19 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 93.0
| 93.0
| ### |
2007-Feb-16 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2007-Feb-15 Thu
| ###
| 4.4
| 4.2
| 4.4
|
|
| 85.2
| 85.2
| 0.3 |
2007-Feb-14 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 3.7
| ###
| 3.7
| ###
| 71,326
| 131,953
| 95.3
| 95.3
| 0.0 |
2007-Feb-12 Mon
| 3.85
| 3.85
| ###
| ###
| 30,874
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 3.5
| 3.81
| 3.5
| 3.81
|
|
| 97.2
| 97.2
| 0.3 |
2007-Feb-08 Thu
| 3.43
| 3.48
| 3.41
| 3.45
| 24,420
| 84,126
| 70.8
| 70.8
| ### |
2007-Feb-07 Wed
| 3.51
| 3.55
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Feb-06 Tue
| 3.85
| 3.89
| 3.75
| 3.75
|
|
| 16.8
| 16.8
| 0.3 |
2007-Feb-05 Mon
| 4
| 4
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Feb-02 Fri
| 4
| ###
| ###
| ###
| 38,475
| 0
| 90.5
| 90.5
| 0.0 |
2007-Feb-01 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 1,380
| ###
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| 4.2
| 13,521
| 0
| 17.8
| 17.8
| ### |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 40,648
| 0
| 34.5
| 34.5
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2007-Jan-25 Thu
| 4.5
| 4.5
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2007-Jan-24 Wed
| ###
| 4.7
| 4.5
| 4.5
|
|
| 8.5
| 8.5
| ### |
2007-Jan-23 Tue
| 4.54
| ###
| 4.54
| ###
| 50,743
| 115,186
| 78.9
| 78.9
| 0.0 |
2007-Jan-22 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 90.0
| 90.0
| 0.3 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 17,781
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 4.23
| ###
| 16,175
| ###
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 4.23
| ###
| 4.2
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-Jan-12 Fri
| 3.85
| 4.25
| 3.85
| ###
| 93,052
| ###
| 97.8
| 97.8
| 0.0 |
2007-Jan-11 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 4
| 4
| 3.82
| 3.82
|
|
| 9.5
| 9.5
| 0.3 |
2007-Jan-09 Tue
| ###
| ###
| 3.82
| 3.88
| 9,373
| ###
| 19.8
| 19.8
| 0.3 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 3.85
| ###
| 3.8
| ###
| 9,852
| ###
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 4
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2007-Jan-03 Wed
| ###
| 4.45
| ###
| 4.42
|
|
| 95.8
| 95.8
| 0.3 |
2007-Jan-02 Tue
| 3.7
| ###
| 3.7
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2006-Dec-29 Fri
| ###
| 3.82
| ###
| ###
| 105,676
| 201,841
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 3.25
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Dec-27 Wed
| 3.2
| 3.23
| ###
| 3.23
| 5,685
| 9,181
| 71.2
| 71.2
| ### |
2006-Dec-22 Fri
| ###
| 3.28
| ###
| 3.2
| 15,920
| ###
| 81.1
| 81.1
| 0.2 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 8,375
| 0
| 30.0
| 30.0
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| 3.2
| ###
| ###
| 5,150
| 8,240
| 17.3
| 17.3
| 0.0 |
2006-Dec-18 Mon
| ###
| 3.2
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Dec-15 Fri
| 3.25
| 3.25
| ###
| ###
| 36,628
| 59,520
| 19.2
| 19.2
| 0.0 |
2006-Dec-14 Thu
| 3.25
| 3.28
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Dec-13 Wed
| 3.2
| 3.25
| ###
| 3.25
|
|
| 82.5
| 82.5
| 0.2 |
2006-Dec-12 Tue
| 3.23
| 3.25
| 3.2
| 3.2
| 53,455
| ###
| 28.5
| 28.5
| 0.2 |
2006-Dec-11 Mon
| 3.2
| ###
| 3.2
| 3.27
|
|
| 86.7
| 86.7
| ### |
2006-Dec-08 Fri
| 3.26
| 3.29
| 3.2
| 3.2
| 40,040
| 129,929
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| ###
| 3.28
| ###
| 3.25
| 72,445
| ###
| 87.4
| 87.4
| 0.2 |
2006-Dec-06 Wed
| 3
| ###
| 3
| ###
| 41,525
| 62,287
| 94.0
| 94.0
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 3.26
| 3.28
| ###
| ###
| 63,447
| 104,053
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 2.85
| ###
| 2.85
| 2.86
| 31,429
| 44,786
| 75.4
| 75.4
| 0.2 |
2006-Nov-27 Mon
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 2.5
| 2.75
| ###
| 2.75
| 72,157
| ###
| 98.6
| 98.6
| ### |
2006-Nov-23 Thu
| ###
| 2.58
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 11,870
| 0
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| ###
| 2.48
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 25,258
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| ###
| 2.4
| 2.2
| ###
| 357,884
| ###
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| 2.4
| 2.47
| ###
| ###
| 20,550
| 25,379
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 2.58
| 2.58
| 2.2
| 2.4
| 112,227
| 268,222
| 2.1
| 2.1
| ### |
2006-Nov-09 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| 26.7
| 26.7
| ### |
2006-Nov-08 Wed
| 2.57
| ###
| 2.57
| 2.58
| 60,983
| ###
| ###
| ###
| 0.2 |
2006-Nov-07 Tue
| 2.5
| ###
| 2.47
| 2.5
|
|
| 68.1
| 68.1
| 0.2 |
2006-Nov-06 Mon
| ###
| 2.5
| ###
| 2.5
| 96,273
| 120,341
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 2.29
| ###
| 2.26
| ###
| 72,477
| ###
| 67.8
| 67.8
| 0.0 |
2006-Nov-01 Wed
| ###
| 2.26
| ###
| 2.26
| 115,977
| 131,054
| ###
| ###
| ### |
2006-Oct-31 Tue
| ###
| ###
| 2
| 2
| 43,750
| 43,750
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 17,150
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 2
| ###
| 2
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| 2
|
|
| 94.2
| 94.2
| 0.1 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 35,488
| 0
| 75.0
| 75.0
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 33,074
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Oct-16 Mon
| ###
| 2
| ###
| 2
|
|
| 73.8
| 73.8
| 0.1 |
2006-Oct-13 Fri
| 2
| ###
| ###
| ###
| 23,186
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 1.88
| ###
| 64,927
| ###
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 1.825
| 1.845
| 1.825
| 1.845
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 1.845
| 1.845
| 1.845
| 1.845
| 10,824
| 19,970
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 1.82
| 1.82
| ###
| ###
| 9,176
| 8,350
| 19.3
| 19.3
| 0.0 |
2006-Sep-28 Thu
| ###
| 1.82
| ###
| 1.82
|
|
| 65.3
| 65.3
| ### |
2006-Sep-27 Wed
| 1.81
| 1.81
| 1.81
| 1.81
| 19,346
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Sep-18 Mon
| 1.845
| ###
| 1.84
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2006-Sep-15 Fri
| ###
| 1.845
| ###
| 1.845
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| 1.8
| 1.8
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Sep-13 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 1.81
| 1.81
| 11,875
| 10,746
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 1.925
| 1.925
| 5,820
| ###
| 28.7
| 28.7
| 0.1 |
2006-Sep-06 Wed
| 1.925
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 12,850
| 0
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Aug-25 Fri
| ###
| ###
| 2
| 2
| 11,784
| 11,784
| 24.4
| 24.4
| 0.1 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 3,447
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 2
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Aug-17 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Aug-16 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Aug-15 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Aug-14 Mon
| 2.24
| 2.25
| 2.2
| 2.2
| 5,170
| ###
| ###
| ###
| 0.2 |
2006-Aug-11 Fri
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 87.7
| 87.7
| ### |
2006-Aug-10 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2006-Aug-09 Wed
| 2.25
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 2.21
| ###
| 2.2
| 2.25
| 63,489
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 750
| 1,650
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 2.2
| ###
| 2.2
| 2.2
|
|
| 73.9
| 73.9
| 0.2 |
2006-Aug-03 Thu
| 2.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 2.2
| 2.25
| 2.2
| 2.25
| 14,475
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 2,525
| 5,555
| ###
| ###
| 0.2 |
2006-Jul-31 Mon
| ###
| 2.24
| ###
| 2.22
|
|
| 85.8
| 85.8
| 0.2 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 12,140
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 19,858
| 0
| 86.0
| 86.0
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 15,625
| 0
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2006-Jul-20 Thu
| 2
| 2
| 2
| 2
| 46,279
| 92,558
| 70.5
| 70.5
| 0.1 |
2006-Jul-19 Wed
| ###
| ###
| 2
| 2
|
|
| 35.8
| 35.8
| 0.1 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| 2
| 2
| 51,253
| 51,253
| ###
| ###
| 0.1 |
2006-Jul-13 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2006-Jul-11 Tue
| ###
| 2.2
| ###
| ###
| 44,941
| ###
| 90.6
| 90.6
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 77,180
| 0
| 85.9
| 85.9
| 0.0 |
2006-Jul-07 Fri
| 1.85
| 2
| 1.85
| 2
|
|
| 95.1
| 95.1
| 0.1 |
2006-Jul-06 Thu
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 65.2
| 65.2
| 0.1 |
2006-Jul-04 Tue
| 1.7
| 1.81
| 1.7
| 1.81
|
|
| 94.1
| 94.1
| ### |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| 1.71
| 1.81
| ###
| 1.81
|
|
| ###
| ###
| ### |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 1.82
| 1.82
| 1.73
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 63.6
| 63.6
| 0.1 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 1.8
| 1.8
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 1.84
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-15 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 1.85
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| 1.87
| 1.87
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2006-Jun-09 Fri
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 2
| 2
| 2
| 2
|
|
| 84.9
| 84.9
| 0.1 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| 2
| ###
| 2
|
|
| 76.7
| 76.7
| 0.1 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 1.8
| ###
| 1.8
| ###
| 21,785
| ###
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 1.8
| 1.8
|
|
| 5.0
| 5.0
| 0.1 |
2006-May-30 Tue
| 2
| ###
| 1.85
| ###
| 72,375
| 66,946
| 12.7
| 12.7
| 0.0 |
2006-May-29 Mon
| ###
| 1.8
| ###
| 1.8
| 28,725
| 25,852
| 97.1
| 97.1
| 0.1 |
2006-May-26 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-May-23 Tue
| 1.55
| 1.55
| 1.41
| 1.45
| 44,328
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| 1.5
| 1.7
| 1.5
| 1.55
| 25,481
| ###
| 96.7
| 96.7
| ### |
2006-May-19 Fri
| 1.7
| 1.7
| 1.5
| 1.5
|
|
| 0.4
| 0.4
| 0.1 |
2006-May-18 Thu
| 1.8
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 1.84
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-May-16 Tue
| ###
| ###
| 1.8
| 1.8
| 14,150
| ###
| 10.4
| 10.4
| 0.1 |
2006-May-15 Mon
| 1.86
| 1.86
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-May-12 Fri
| 1.82
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 71.7
| 71.7
| 0.1 |
2006-May-10 Wed
| 1.87
| 1.87
| 1.75
| 1.76
| 19,675
| ###
| ###
| ###
| 0.1 |
2006-May-09 Tue
| ###
| ###
| 1.85
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 1,820
| 0
| 26.5
| 26.5
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-May-04 Thu
| 2
| ###
| ###
| ###
| 10,450
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 17,783
| 0
| 3.0
| 3.0
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 2.2
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 20,720
| 0
| 72.3
| 72.3
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| 2.25
| ###
| ###
| 20,525
| ###
| 85.3
| 85.3
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 2
| ###
| 33,357
| 33,357
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 18,845
| 0
| 26.1
| 26.1
| 0.0 |
2006-Apr-11 Tue
| ###
| 2
| ###
| 1.975
|
|
| 72.7
| 72.7
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 225,750
| 0
| 81.6
| 81.6
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 22,257
| 0
| 6.1
| 6.1
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 102,754
| 0
| 2.2
| 2.2
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 2.27
| ###
| 141,042
| 160,082
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| 2.21
| 156,940
| 0
| 3.7
| 3.7
| 0.2 |
2006-Mar-30 Thu
| ###
| 2.72
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 2.5
| ###
| 365,428
| 456,785
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 2.25
| ###
| 2.25
| 2.53
| 283,655
| ###
| 98.2
| 98.2
| ### |
2006-Mar-27 Mon
| ###
| 2.29
| ###
| 2.2
| 178,886
| 204,824
| 99.0
| 99.0
| 0.2 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 9,650
| 0
| 71.0
| 71.0
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 170,151
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 1.87
| ###
| 1.87
| 70,250
| 65,683
| 98.8
| 98.8
| ### |
2006-Mar-21 Tue
| 1.55
| ###
| 1.55
| ###
| 60,389
| ###
| 97.4
| 97.4
| 0.0 |
2006-Mar-20 Mon
| 1.54
| 1.58
| 1.54
| 1.55
| 12,476
| ###
| ###
| ###
| ### |
2006-Mar-17 Fri
| 1.52
| 1.58
| 1.5
| 1.5
| 79,350
| ###
| ###
| ###
| 0.1 |
2006-Mar-16 Thu
| 1.45
| 1.55
| 1.45
| 1.5
| 105,244
| ###
| 91.3
| 91.3
| 0.1 |
2006-Mar-15 Wed
| 1.42
| 1.42
| 1.4
| 1.41
| 26,140
| 36,857
| 30.5
| 30.5
| ### |
2006-Mar-14 Tue
| 1.46
| 1.46
| 1.44
| 1.44
| 15,080
| ###
| ###
| ###
| 0.1 |
2006-Mar-13 Mon
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 1.42
| 1.5
| 1.42
| 1.5
| 4,927
| ###
| 94.3
| 94.3
| 0.1 |
2006-Mar-09 Thu
| 1.5
| 1.5
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Mar-08 Wed
| 1.56
| 1.56
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| 1.5
| 1.57
| 1.5
| 1.5
| 40,750
| 62,551
| 68.1
| 68.1
| 0.1 |
2006-Mar-06 Mon
| 1.4
| 1.5
| 1.4
| 1.5
| 130,181
| ###
| ###
| ###
| 0.1 |
2006-Mar-03 Fri
| 1.4
| 1.4
| ###
| 1.4
| 9,175
| 6,422
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| 1.41
| 1.41
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 1.4
| 1.41
| ###
| 1.41
|
|
| 78.9
| 78.9
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 42,370
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 1.44
| ###
| ###
| 138,981
| ###
| 90.6
| 90.6
| 0.0 |
2006-Feb-23 Thu
| 1.2
| ###
| 1.2
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 1.145
| ###
| 24,180
| 13,843
| 84.4
| 84.4
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 11,425
| 0
| 76.0
| 76.0
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 1.2
| 1.2
| ###
| ###
| 33,840
| ###
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Feb-06 Mon
| 1.24
| ###
| ###
| ###
| 53,350
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 1.24
| ###
| 1.24
|
|
| 96.3
| 96.3
| 0.1 |
2006-Feb-02 Thu
| 1.24
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 1.24
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jan-31 Tue
| 1.25
| ###
| 1.2
| ###
| 77,550
| ###
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 1.25
| 1.26
| 1.25
| 1.25
| 27,970
| ###
| ###
| ###
| ### |
2006-Jan-25 Wed
| ###
| ###
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2006-Jan-24 Tue
| 1.24
| ###
| 1.24
| ###
| 11,470
| ###
| 93.8
| 93.8
| 0.0 |
2006-Jan-23 Mon
| 1.2
| 1.285
| ###
| 1.285
|
|
| 96.1
| 96.1
| ### |
2006-Jan-20 Fri
| 1.155
| 1.25
| ###
| 1.25
| 33,048
| 20,655
| 96.8
| 96.8
| ### |
2006-Jan-19 Thu
| ###
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 1.25
| 1.25
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2006-Jan-17 Tue
| 1.25
| 1.26
| 1.22
| 1.26
| 71,284
| ###
| ###
| ###
| ### |
2006-Jan-16 Mon
| 1.28
| ###
| 1.25
| 1.25
|
|
| 13.2
| 13.2
| ### |
2006-Jan-13 Fri
| 1.245
| ###
| 1.225
| 1.25
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| ###
| 1.24
| 146,128
| 0
| 4.0
| 4.0
| 0.1 |
2006-Jan-11 Wed
| ###
| ###
| ###
| 1.29
|
|
| 97.3
| 97.3
| 0.1 |
2006-Jan-10 Tue
| ###
| 1.2
| ###
| ###
| 125,343
| ###
| 98.7
| 98.7
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| 1
| 58,742
| 0
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.85
| ###
| 0.85
| ###
| 61,842
| 26,282
| 98.7
| 98.7
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0.825
| 0.85
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0.825
| 0.89
| 0.825
| 0.825
| 10,140
| ###
| ###
| ###
| 0.1 |
2005-Dec-29 Thu
| 0.8
| 0.86
| 0.8
| 0.86
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 0.78
| 0.8
| 0.78
| 0.8
| 19,850
| 15,681
| ###
| ###
| 0.1 |
2005-Dec-27 Tue
| ###
| ###
| 0.78
| 0.78
|
|
| 13.1
| 13.1
| 0.1 |
2005-Dec-23 Fri
| ###
| ###
| 0.78
| 0.78
|
|
| 13.1
| 13.1
| 0.1 |
2005-Dec-22 Thu
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Dec-21 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 0.75
| 0.75
| 0.74
| 0.74
| 39,129
| 29,151
| 21.0
| 21.0
| 0.1 |
2005-Dec-19 Mon
| 0.82
| 0.82
| 0.75
| 0.75
|
|
| 1.8
| 1.8
| ### |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0.8
| 0.8
| 0.78
| 0.79
|
|
| 23.8
| 23.8
| ### |
2005-Dec-14 Wed
| 0.84
| 0.84
| 0.82
| 0.82
| 75,953
| 63,040
| ###
| ###
| 0.1 |
2005-Dec-13 Tue
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 0.89
| 0.89
| 0.83
| 0.83
|
|
| 2.8
| 2.8
| ### |
2005-Dec-09 Fri
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0.84
| ###
| 0.84
| 0.85
| 38,272
| 16,074
| ###
| ###
| ### |
2005-Dec-07 Wed
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| 90.4
| 90.4
| ### |
2005-Dec-06 Tue
| 0.76
| 0.85
| 0.76
| 0.82
| 89,085
| ###
| 97.6
| 97.6
| 0.1 |
2005-Dec-05 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Dec-02 Fri
| 0.75
| 0.78
| 0.75
| 0.78
| 25,559
| 19,552
| 92.7
| 92.7
| 0.1 |
2005-Dec-01 Thu
| 0.74
| 0.75
| 0.73
| 0.75
| 49,722
| ###
| ###
| ###
| ### |
2005-Nov-30 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 49,350
| ###
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Nov-28 Mon
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 18.4
| 18.4
| ### |
2005-Nov-25 Fri
| 0.71
| 0.75
| 0.71
| 0.73
| 28,844
| 21,056
| 88.9
| 88.9
| 0.1 |
2005-Nov-24 Thu
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.725
| 0.725
| ###
| 0.725
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| ###
| ###
| 0.7
| 0.7
|
|
| 5.3
| 5.3
| ### |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 0.75
| 0.785
| 0.73
| 0.76
|
|
| 78.2
| 78.2
| 0.1 |
2005-Nov-17 Thu
| 0.76
| 0.79
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.75
| 0.79
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2005-Nov-15 Tue
| 0.72
| 0.79
| 0.72
| 0.78
|
|
| 98.5
| 98.5
| 0.1 |
2005-Nov-14 Mon
| 0.75
| 0.75
| 0.72
| 0.72
| 41,974
| 30,850
| 8.4
| 8.4
| ### |
2005-Nov-11 Fri
| 0.75
| 0.77
| 0.685
| 0.77
|
|
| 89.2
| 89.2
| 0.1 |
2005-Nov-10 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Nov-09 Wed
| 0.75
| 0.79
| 0.75
| 0.79
| 19,280
| 14,845
| ###
| ###
| ### |
2005-Nov-08 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 21.0
| 21.0
| ### |
2005-Nov-07 Mon
| 0.76
| 0.77
| 0.76
| 0.76
| 72,550
| ###
| 73.5
| 73.5
| 0.1 |
2005-Nov-04 Fri
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 13.9
| 13.9
| 0.1 |
2005-Nov-03 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 43,057
| 34,445
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| 0.89
| 0.89
| 0.84
| 0.84
|
|
| 3.8
| 3.8
| ### |
2005-Nov-01 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0.85
| ###
| 0.85
| ###
| 45,825
| 19,475
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.83
| 0.84
| 0.83
| 0.84
| 7,152
| 5,971
| ###
| ###
| ### |
2005-Oct-26 Wed
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 63.6
| 63.6
| ### |
2005-Oct-25 Tue
| 0.77
| 0.83
| 0.77
| 0.83
|
|
| 97.8
| 97.8
| ### |
2005-Oct-24 Mon
| 0.74
| 0.77
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Oct-21 Fri
| 0.76
| 0.76
| ###
| 0.75
| 121,285
| 46,088
| ###
| ###
| ### |
2005-Oct-20 Thu
| 0.89
| 0.89
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Oct-19 Wed
| 0.87
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2005-Oct-18 Tue
| ###
| ###
| 0.85
| 0.89
|
|
| 1.4
| 1.4
| ### |
2005-Oct-17 Mon
| 1.055
| 1.055
| ###
| 1
| 99,055
| 52,251
| ###
| ###
| ### |
2005-Oct-14 Fri
| ###
| ###
| 1.055
| 1.055
| 18,558
| 9,789
| 16.4
| 16.4
| 0.1 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 25,750
| 0
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 51,050
| 0
| 16.4
| 16.4
| 0.0 |
2005-Oct-07 Fri
| 1
| ###
| 1
| ###
| 62,087
| 31,043
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 1.44
| 1.44
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2005-Oct-05 Wed
| 1.455
| 1.49
| ###
| 1.45
|
|
| 49.1
| 49.1
| ### |
2005-Oct-04 Tue
| 1.46
| 1.52
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Oct-03 Mon
| ###
| 1.48
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Sep-30 Fri
| 1.27
| ###
| 1.27
| ###
| 157,983
| ###
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| 1.25
| 1.26
| 1.23
| 1.26
|
|
| 72.4
| 72.4
| ### |
2005-Sep-28 Wed
| 1.245
| 1.29
| 1.245
| 1.25
| 121,756
| 154,325
| 75.6
| 75.6
| ### |
2005-Sep-27 Tue
| 1.275
| 1.275
| ###
| 1.245
| 64,650
| ###
| ###
| ###
| 0.1 |
2005-Sep-26 Mon
| ###
| ###
| ###
| 1.25
| 234,023
| 0
| ###
| ###
| ### |
2005-Sep-23 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 1.48
| 1.48
| 1.4
| 1.43
| 138,179
| 198,977
| ###
| ###
| 0.1 |
2005-Sep-21 Wed
| 1.5
| 1.54
| ###
| ###
| 253,259
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 1.41
| ###
| 1.4
| 1.485
| 723,674
| 506,571
| 93.6
| 93.6
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| 1.28
| 679,770
| 0
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| ###
| ###
| 1.055
| 411,525
| 0
| 99.2
| 99.2
| 0.1 |
2005-Sep-15 Thu
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.79
| ###
| 0.755
| ###
| 109,047
| ###
| 91.4
| 91.4
| 0.0 |
2005-Sep-12 Mon
| 0.88
| 0.88
| 0.78
| ###
| 474,746
| ###
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 1
| 1
| 0.8
| ###
| 2,387,073
| ###
| ###
| ###
| 0.0 |
|