End of day Prices (full format), 600 Days for (EMR) EMERALD RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2007-Jul-16 Mon
| ###
| 0.175
| ###
| 0.175
| 319,989
| ###
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 314,859
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| 0.185
| 0.175
| 0.175
|
|
| 16.2
| 16.2
| 0.0 |
2007-Jul-06 Fri
| ###
| 0.185
| ###
| 0.185
| 526,247
| 48,677
| ###
| ###
| ### |
2007-Jul-05 Thu
| ###
| 0.2
| 0.175
| 0.175
|
|
| 1.0
| 1.0
| 0.0 |
2007-Jul-04 Wed
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| 0.21
| 193,552
| 0
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.24
| 0.24
| 0.23
| 0.23
| 269,072
| ###
| 9.4
| 9.4
| ### |
2007-Jun-29 Fri
| 0.22
| ###
| ###
| ###
| 518,884
| 0
| 92.7
| 92.7
| 0.0 |
2007-Jun-28 Thu
| 0.22
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 0.22
| 0.22
| ###
| ###
| 172,772
| ###
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 10.5
| 10.5
| ### |
2007-Jun-22 Fri
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 0.225
| 0.225
|
|
| 7.3
| 7.3
| ### |
2007-Jun-20 Wed
| 0.225
| 0.23
| 0.22
| 0.22
| 134,883
| 30,348
| 17.2
| 17.2
| 0.0 |
2007-Jun-19 Tue
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 0.225
| 0.24
| 0.225
| 0.23
| 213,626
| ###
| 84.3
| 84.3
| ### |
2007-Jun-15 Fri
| 0.22
| 0.23
| 0.21
| 0.23
| 112,042
| 24,649
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| 0.22
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 0.225
| 0.225
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2007-Jun-12 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| ###
| 0.245
| 0.23
| 0.245
| 124,173
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0.245
| 0.245
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2007-Jun-05 Tue
| 0.23
| 0.25
| 0.23
| 0.24
| 578,180
| ###
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 0.22
| 0.22
|
|
| 4.6
| 4.6
| 0.0 |
2007-Jun-01 Fri
| 0.23
| ###
| 0.22
| 0.225
| 412,173
| ###
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 0.24
| 0.225
| 0.225
| 316,085
| 73,489
| 6.5
| 6.5
| ### |
2007-May-30 Wed
| 0.255
| 0.255
| 0.23
| 0.24
| 333,551
| 80,886
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 0.22
| 0.255
| 0.22
| 0.255
|
|
| 99.4
| 99.4
| 0.0 |
2007-May-28 Mon
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 8.5
| 8.5
| ### |
2007-May-25 Fri
| 0.22
| 0.22
| ###
| 0.22
| 43,450
| 4,779
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| 96.9
| 96.9
| 0.0 |
2007-May-23 Wed
| 0.21
| 0.24
| ###
| ###
| 194,982
| ###
| 17.5
| 17.5
| 0.0 |
2007-May-22 Tue
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 0.22
| 0.22
| ###
| 0.21
| 133,675
| ###
| 6.9
| 6.9
| ### |
2007-May-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 0.21
| 0.21
| 0.2
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2007-May-14 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 0.2
| 0.2
| ###
| 0.2
| 184,575
| 18,457
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| 0.22
| ###
| ###
| 332,052
| 36,525
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 0.225
| 0.225
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 0.22
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 0.21
| 0.24
| ###
| 0.22
|
|
| 92.9
| 92.9
| 0.0 |
2007-May-01 Tue
| 0.22
| 0.22
| 0.185
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2007-Apr-30 Mon
| 0.22
| 0.24
| 0.21
| 0.23
| 1,977,873
| 445,021
| 92.3
| 92.3
| ### |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| 0.385
| 0.385
| ###
| 0.325
| 1,025,158
| 197,342
| ###
| ###
| ### |
2007-Apr-23 Mon
| 0.345
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| 0.325
| 625,654
| 0
| 97.0
| 97.0
| ### |
2007-Apr-19 Thu
| 0.29
| ###
| 0.25
| 0.27
|
|
| 4.1
| 4.1
| ### |
2007-Apr-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-17 Tue
| 0.325
| ###
| 0.325
| ###
| 229,941
| ###
| 85.2
| 85.2
| 0.0 |
2007-Apr-16 Mon
| 0.325
| 0.325
| 0.28
| ###
| 586,773
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 0.375
| ###
| ###
| 468,140
| 87,776
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 0.385
| 0.385
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 828,674
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 0.355
| 0.26
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2007-Apr-03 Tue
| 0.245
| ###
| 0.245
| ###
| 2,286,654
| ###
| 99.2
| 99.2
| 0.0 |
2007-Apr-02 Mon
| 0.23
| ###
| 0.225
| ###
| 2,638,949
| 296,881
| 87.4
| 87.4
| 0.0 |
2007-Mar-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 0.145
| 0.155
| ###
| 0.155
| 365,383
| ###
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 0.145
| ###
| ###
| 166,079
| 12,040
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 0.125
| ###
| 313,985
| 19,624
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 223,076
| 0
| 2.9
| 2.9
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 51,289
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 0.145
| ###
| 0.145
| 56,772
| ###
| 98.6
| 98.6
| ### |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 38,428
| 0
| 7.1
| 7.1
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 218,823
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Mar-02 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 100,155
| 0
| 91.0
| 91.0
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 221,658
| 0
| 15.8
| 15.8
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 15,742
| 0
| 3.6
| 3.6
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 34,250
| 0
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 301,773
| 0
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 166,883
| 0
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 98,380
| 0
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 10.9
| 10.9
| ### |
2007-Feb-19 Mon
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 359,124
| 0
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0.145
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| 0.145
|
|
| 97.8
| 97.8
| ### |
2007-Feb-05 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 0.155
| 0.155
| ###
| 0.145
| 123,941
| ###
| 4.1
| 4.1
| ### |
2007-Jan-30 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 21,150
| 3,278
| 65.1
| 65.1
| ### |
2007-Jan-29 Mon
| ###
| ###
| ###
| 0.155
| 65,481
| 0
| ###
| ###
| ### |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 0.155
| 0.155
| 320,070
| ###
| 12.2
| 12.2
| ### |
2007-Jan-22 Mon
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 29,624
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 72,041
| 0
| 88.9
| 88.9
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 64,450
| 0
| 94.1
| 94.1
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0.175
| 0.175
| ###
| ###
| 138,524
| 12,120
| 12.4
| 12.4
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2007-Jan-09 Tue
| 0.185
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 0.175
| ###
| 0.175
| 0.185
| 291,549
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| 0.175
| 0.185
| ###
| ###
| 198,525
| ###
| 4.1
| 4.1
| 0.0 |
2007-Jan-04 Thu
| 0.185
| 0.185
| 0.175
| ###
| 231,887
| ###
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 0.185
| 0.185
| ###
| ###
| 121,350
| 11,224
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 0.185
| 0.2
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| ###
| ###
| ###
| 0.185
|
|
| 85.3
| 85.3
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 392,046
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 571,370
| 0
| 97.8
| 97.8
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| 13.3
| 13.3
| ### |
2006-Dec-18 Mon
| ###
| ###
| 0.155
| ###
| 465,644
| 36,087
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 1,086,885
| 0
| 0.6
| 0.6
| 0.0 |
2006-Dec-14 Thu
| ###
| 0.185
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 350,288
| 0
| 1.8
| 1.8
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 352,479
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| 0.087
| ###
| 0.087
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2006-Nov-27 Mon
| 0.084
| 0.086
| 0.084
| 0.086
| 15,854
| 1,347
| 85.7
| 85.7
| ### |
2006-Nov-24 Fri
| 0.086
| ###
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| ###
| 0.085
| 0.085
| 16,278
| ###
| 4.3
| 4.3
| ### |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 8.6
| 8.6
| ### |
2006-Nov-20 Mon
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 64.9
| 64.9
| ### |
2006-Nov-16 Thu
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| 31.8
| 31.8
| ### |
2006-Nov-15 Wed
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.086
| 0.086
| 0.085
| 0.085
| 210,247
| 17,976
| ###
| ###
| ### |
2006-Nov-13 Mon
| 0.087
| 0.087
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| 0.087
| ###
| 56,829
| 2,472
| 92.8
| 92.8
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 234,776
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 0.087
| ###
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.089
| 0.089
| 0.085
| 0.085
| 20,376
| 1,772
| 6.6
| 6.6
| ### |
2006-Oct-30 Mon
| 0.089
| 0.089
| 0.089
| 0.089
| 5,123
| 455
| ###
| ###
| ### |
2006-Oct-27 Fri
| 0.085
| 0.089
| 0.084
| 0.089
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| 0.084
| 0.089
| 0.083
| 0.083
|
|
| 22.2
| 22.2
| 0.0 |
2006-Oct-25 Wed
| 0.088
| 0.088
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 446
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| ###
| ###
| 0.087
| ###
| 88,854
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 70,642
| 6,145
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.087
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.086
| ###
| 0.086
| ###
| 10,145
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 0.082
| 0.085
| 0.082
| 0.085
| 149,749
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| 0.085
| 0.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 1,845
| 156
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2006-Oct-02 Mon
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 0.088
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2006-Sep-28 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 11,445
| 972
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-Sep-25 Mon
| 0.086
| ###
| 0.085
| ###
| 92,626
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.087
| 0.089
| 0.087
| 0.089
| 110,374
| ###
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 37,343
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 12,657
| ###
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 16,940
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 42,287
| 0
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 743
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 41,222
| 0
| 1.3
| 1.3
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 106,974
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 22
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 35,044
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 849
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 10,375
| 0
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 3,420
| 0
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0.145
| 0.145
| ###
| ###
| 191,154
| 13,858
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 128,752
| 19,956
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0.145
| 0.145
| ###
| ###
| 23,385
| ###
| 3.5
| 3.5
| 0.0 |
2006-Jul-18 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 88,678
| 12,858
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 91,545
| 0
| 3.1
| 3.1
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 143,971
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| 0.155
| ###
| 0.155
| 261,980
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| 0.145
|
|
| 87.7
| 87.7
| ### |
2006-Jul-05 Wed
| 0.125
| ###
| 0.125
| ###
| 50,543
| 3,158
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 0.155
| ###
| ###
| ###
| 982,025
| 0
| 80.4
| 80.4
| 0.0 |
|