End of day Prices (full format), 264 Days for (ESS) ESSENTIAL METALS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 19,650
| 0
| ###
| ###
| 0.0 |
| 2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 30,750
| 0
| 21.7
| 21.7
| 0.0 |
| 2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 28,723
| 0
| 66.6
| 66.6
| 0.0 |
| 2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
| 2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
| 2008-Apr-16 Wed
| ###
| 1.28
| ###
| ###
| 166,047
| 106,270
| ###
| ###
| 0.0 |
| 2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-14 Mon
| ###
| ###
| ###
| 1.045
| 21,180
| 0
| ###
| ###
| 0.1 |
| 2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
| 2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
| 2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 2,050
| 0
| 74.6
| 74.6
| 0.0 |
| 2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
| 2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 13,174
| 0
| ###
| ###
| 0.0 |
| 2008-Apr-02 Wed
| 0.985
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
| 2008-Apr-01 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
| 2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 25,124
| 0
| 20.3
| 20.3
| 0.0 |
| 2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-27 Thu
| 0.945
| 0.975
| ###
| 0.975
|
|
| 82.2
| 82.2
| ### |
| 2008-Mar-26 Wed
| ###
| 0.985
| ###
| ###
| 37,252
| 18,346
| 82.5
| 82.5
| 0.0 |
| 2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
| 2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-19 Wed
| 0.88
| ###
| 0.87
| ###
| 13,983
| 6,082
| 93.8
| 93.8
| 0.0 |
| 2008-Mar-18 Tue
| ###
| ###
| 0.88
| 0.88
| 70,587
| 31,058
| ###
| ###
| 0.1 |
| 2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
| 2008-Mar-14 Fri
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 550
| 0
| 77.5
| 77.5
| 0.0 |
| 2008-Mar-12 Wed
| 1
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-10 Mon
| 0.945
| 0.945
| ###
| ###
|
|
| 45.4
| 45.4
| 0.0 |
| 2008-Mar-07 Fri
| 1
| 1
| ###
| 1
| 39,822
| ###
| 76.3
| 76.3
| ### |
| 2008-Mar-06 Thu
| 1
| ###
| 1
| 1
| 48,074
| ###
| ###
| ###
| ### |
| 2008-Mar-05 Wed
| 0.975
| 1
| ###
| 1
| 131,347
| 65,673
| ###
| ###
| ### |
| 2008-Mar-04 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
| 2008-Mar-03 Mon
| 1.055
| 1.055
| ###
| 0.975
|
|
| ###
| ###
| ### |
| 2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 27,484
| 0
| 23.4
| 23.4
| 0.0 |
| 2008-Feb-28 Thu
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 44,920
| 0
| ###
| ###
| 0.0 |
| 2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 64,449
| 0
| 82.7
| 82.7
| 0.0 |
| 2008-Feb-22 Fri
| 1.085
| 1.085
| 1.055
| 1.085
| 31,622
| ###
| ###
| ###
| 0.1 |
| 2008-Feb-21 Thu
| 1.085
| ###
| 1.085
| ###
|
|
| 74.8
| 74.8
| 0.0 |
| 2008-Feb-20 Wed
| 1.085
| 1.085
| 1.085
| 1.085
|
|
| 75.2
| 75.2
| 0.1 |
| 2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-18 Mon
| 1.085
| 1.085
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
| 2008-Feb-15 Fri
| 1
| ###
| 1
| ###
| 116,145
| 58,072
| ###
| ###
| 0.0 |
| 2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 21,180
| 0
| ###
| ###
| 0.0 |
| 2008-Feb-13 Wed
| ###
| ###
| 1
| 1
| 79,470
| ###
| ###
| ###
| ### |
| 2008-Feb-12 Tue
| 1.055
| ###
| 1.055
| 1.085
|
|
| ###
| ###
| 0.1 |
| 2008-Feb-11 Mon
| ###
| ###
| 1.055
| 1.055
|
|
| 32.0
| 32.0
| 0.1 |
| 2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
| 2008-Feb-05 Tue
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
| 2008-Feb-04 Mon
| 1.055
| 1.055
| 1.055
| 1.055
| 13,183
| ###
| 70.4
| 70.4
| 0.1 |
| 2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
| 2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
| 2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
| 2008-Jan-25 Fri
| 1
| ###
| 1
| ###
|
|
| 78.1
| 78.1
| 0.0 |
| 2008-Jan-24 Thu
| 1
| ###
| 1
| 1
| 48,756
| 24,378
| ###
| ###
| ### |
| 2008-Jan-23 Wed
| 1
| ###
| ###
| 1
| 114,255
| 0
| 58.3
| 58.3
| ### |
| 2008-Jan-22 Tue
| ###
| ###
| ###
| 0.975
|
|
| 32.3
| 32.3
| ### |
| 2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
| 2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 273,578
| 0
| ###
| ###
| 0.0 |
| 2008-Jan-17 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 29,673
| 0
| ###
| ###
| 0.0 |
| 2008-Jan-15 Tue
| 1.23
| 1.23
| ###
| ###
| 10,851
| 6,673
| ###
| ###
| 0.0 |
| 2008-Jan-14 Mon
| ###
| 1.22
| ###
| 1.22
|
|
| 95.5
| 95.5
| 0.1 |
| 2008-Jan-11 Fri
| 1.2
| 1.2
| 1
| ###
|
|
| 29.6
| 29.6
| 0.0 |
| 2008-Jan-10 Thu
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 29.0
| 29.0
| 0.1 |
| 2008-Jan-09 Wed
| 1.25
| 1.25
| ###
| 1.21
|
|
| ###
| ###
| ### |
| 2008-Jan-08 Tue
| 1.345
| 1.345
| 1.25
| 1.25
| 55,427
| ###
| ###
| ###
| ### |
| 2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-04 Fri
| ###
| 1.41
| ###
| 1.4
| 107,085
| ###
| 87.0
| 87.0
| ### |
| 2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 39,528
| 0
| 89.8
| 89.8
| 0.0 |
| 2008-Jan-02 Wed
| 1.26
| ###
| 1.25
| ###
| 89,750
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-31 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 49,758
| ###
| ###
| ###
| ### |
| 2007-Dec-28 Fri
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| 91.5
| 91.5
| ### |
| 2007-Dec-27 Thu
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 66.2
| 66.2
| ### |
| 2007-Dec-24 Mon
| 1.24
| 1.25
| ###
| ###
| 48,322
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-21 Fri
| ###
| ###
| ###
| 1.23
|
|
| 72.6
| 72.6
| 0.1 |
| 2007-Dec-20 Thu
| 1.2
| ###
| 1.2
| ###
|
|
| 79.8
| 79.8
| 0.0 |
| 2007-Dec-19 Wed
| 1.2
| 1.23
| 1.2
| 1.2
| 66,786
| 81,144
| ###
| ###
| 0.1 |
| 2007-Dec-18 Tue
| 1.24
| 1.24
| ###
| 1.2
| 144,886
| 89,829
| 20.0
| 20.0
| 0.1 |
| 2007-Dec-17 Mon
| 1.29
| 1.29
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
| 2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 4,143
| 0
| ###
| ###
| 0.0 |
| 2007-Dec-13 Thu
| 1.355
| 1.355
| ###
| ###
| 33,950
| ###
| 8.4
| 8.4
| 0.0 |
| 2007-Dec-12 Wed
| ###
| ###
| 1.285
| ###
| 24,140
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 35,287
| 0
| ###
| ###
| 0.0 |
| 2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 14,846
| 0
| ###
| ###
| 0.0 |
| 2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
| 2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-03 Mon
| ###
| 1.4
| ###
| ###
| 94,224
| 65,956
| 69.9
| 69.9
| 0.0 |
| 2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-29 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-28 Wed
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
| 2007-Nov-27 Tue
| ###
| 1.28
| ###
| 1.28
| 872,077
| 558,129
| 95.1
| 95.1
| ### |
| 2007-Nov-26 Mon
| 1.22
| 1.23
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
| 2007-Nov-23 Fri
| 1.22
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
| 2007-Nov-22 Thu
| ###
| 1.245
| 1.175
| 1.245
| 228,186
| ###
| 94.7
| 94.7
| 0.1 |
| 2007-Nov-21 Wed
| 1.21
| 1.21
| ###
| ###
| 86,583
| 52,382
| ###
| ###
| 0.0 |
| 2007-Nov-20 Tue
| ###
| ###
| 1.25
| 1.25
| 39,086
| 24,428
| ###
| ###
| ### |
| 2007-Nov-19 Mon
| ###
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 370
| 0
| ###
| ###
| 0.0 |
| 2007-Nov-15 Thu
| 1.355
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 31,852
| 0
| ###
| ###
| 0.0 |
| 2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
| 2007-Nov-09 Fri
| 1.325
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
| 2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
| 2007-Nov-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
| 2007-Nov-05 Mon
| ###
| ###
| 1.325
| ###
|
|
| 11.7
| 11.7
| 0.0 |
| 2007-Nov-02 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 94.2
| 94.2
| ### |
| 2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
| 2007-Oct-31 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-30 Tue
| 1.44
| 1.44
| 1.44
| 1.44
| 10,270
| 14,788
| ###
| ###
| 0.1 |
| 2007-Oct-29 Mon
| 1.45
| 1.45
| 1.4
| 1.45
| 92,353
| ###
| 68.3
| 68.3
| ### |
| 2007-Oct-26 Fri
| 1.445
| 1.45
| 1.445
| 1.45
| 35,920
| ###
| 67.8
| 67.8
| ### |
| 2007-Oct-25 Thu
| 1.485
| 1.485
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
| 2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 111,456
| 0
| ###
| ###
| 0.0 |
| 2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-22 Mon
| ###
| ###
| 1.28
| ###
|
|
| 79.3
| 79.3
| 0.0 |
| 2007-Oct-19 Fri
| 1.375
| 1.4
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
| 2007-Oct-18 Thu
| ###
| 1.4
| ###
| 1.4
| 83,144
| ###
| ###
| ###
| ### |
| 2007-Oct-17 Wed
| 1.27
| ###
| 1.25
| ###
|
|
| 90.0
| 90.0
| 0.0 |
| 2007-Oct-16 Tue
| 1.2
| 1.27
| 1.2
| 1.27
|
|
| ###
| ###
| ### |
| 2007-Oct-15 Mon
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 25.5
| 25.5
| 0.1 |
| 2007-Oct-12 Fri
| 1.25
| 1.25
| 1.2
| 1.2
| 1,133,087
| ###
| 7.4
| 7.4
| 0.1 |
| 2007-Oct-11 Thu
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| 67.8
| 67.8
| ### |
| 2007-Oct-10 Wed
| ###
| 1.28
| ###
| 1.28
|
|
| ###
| ###
| ### |
| 2007-Oct-09 Tue
| 1.26
| ###
| 1.21
| ###
| 330,854
| ###
| 68.9
| 68.9
| 0.0 |
| 2007-Oct-08 Mon
| 1.29
| ###
| 1.28
| 1.28
| 88,640
| 56,729
| 28.8
| 28.8
| ### |
| 2007-Oct-05 Fri
| ###
| ###
| 1.28
| 1.28
| 95,922
| ###
| 19.9
| 19.9
| ### |
| 2007-Oct-04 Thu
| 1.27
| 1.29
| 1.25
| 1.29
|
|
| 84.7
| 84.7
| 0.1 |
| 2007-Oct-03 Wed
| 1.28
| ###
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
| 2007-Oct-02 Tue
| 1.21
| ###
| 1.21
| 1.25
| 75,851
| 45,889
| ###
| ###
| ### |
| 2007-Oct-01 Mon
| ###
| 1.22
| ###
| 1.21
| 135,050
| 82,380
| ###
| ###
| ### |
| 2007-Sep-28 Fri
| 1.21
| 1.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-26 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-25 Tue
| 1.025
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
| 2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 67,252
| 0
| ###
| ###
| 0.0 |
| 2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 24,045
| 0
| 21.6
| 21.6
| 0.0 |
| 2007-Sep-20 Thu
| 1
| 1
| 0.985
| 1
| 21,180
| 21,021
| ###
| ###
| ### |
| 2007-Sep-19 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 98,822
| 0
| 80.0
| 80.0
| 0.0 |
| 2007-Sep-17 Mon
| 1
| 1
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
| 2007-Sep-14 Fri
| 1
| ###
| 1
| ###
|
|
| 80.3
| 80.3
| 0.0 |
| 2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-10 Mon
| ###
| 1.075
| ###
| 1.075
|
|
| 92.4
| 92.4
| ### |
| 2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 30,944
| 0
| ###
| ###
| 0.0 |
| 2007-Sep-03 Mon
| 1.055
| 1.075
| 1.055
| 1.075
|
|
| ###
| ###
| ### |
| 2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 46,250
| 0
| 54.5
| 54.5
| 0.0 |
| 2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
| 2007-Aug-23 Thu
| ###
| 1.085
| ###
| ###
| 101,026
| ###
| ###
| ###
| 0.0 |
| 2007-Aug-22 Wed
| 1
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
| 2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 98,522
| 0
| ###
| ###
| 0.0 |
| 2007-Aug-17 Fri
| ###
| ###
| 0.81
| 0.83
|
|
| 3.5
| 3.5
| ### |
| 2007-Aug-16 Thu
| 0.82
| ###
| 0.74
| ###
| 248,977
| 92,121
| ###
| ###
| 0.0 |
| 2007-Aug-15 Wed
| ###
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
| 2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
| 2007-Aug-13 Mon
| 0.985
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
| 2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 88,320
| 0
| ###
| ###
| 0.0 |
| 2007-Aug-09 Thu
| ###
| ###
| 1.025
| 1.025
|
|
| 15.1
| 15.1
| ### |
| 2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
| 2007-Aug-07 Tue
| ###
| ###
| 1
| ###
|
|
| 74.3
| 74.3
| 0.0 |
| 2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
| 2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 150,257
| 0
| 9.4
| 9.4
| 0.0 |
| 2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 273,282
| 0
| 17.2
| 17.2
| 0.0 |
| 2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
| 2007-Jul-30 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-27 Fri
| 1.085
| 1.085
| ###
| 1.055
| 278,070
| 150,852
| ###
| ###
| 0.1 |
| 2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 172,353
| 0
| 80.5
| 80.5
| 0.0 |
| 2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 157,977
| 0
| ###
| ###
| 0.0 |
| 2007-Jul-24 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
| 2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
| 2007-Jul-19 Thu
| 1
| ###
| ###
| ###
| 343,846
| 0
| ###
| ###
| 0.0 |
| 2007-Jul-18 Wed
| ###
| ###
| ###
| 0.985
| 368,024
| 0
| ###
| ###
| ### |
| 2007-Jul-17 Tue
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 67.9
| 67.9
| ### |
| 2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 95,150
| 0
| 67.1
| 67.1
| 0.0 |
| 2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-09 Mon
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
| 2007-Jul-06 Fri
| ###
| 0.945
| ###
| 0.945
| 102,084
| ###
| 94.3
| 94.3
| 0.1 |
| 2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
| 2007-Jul-04 Wed
| 0.84
| ###
| 0.84
| ###
|
|
| 95.8
| 95.8
| 0.0 |
| 2007-Jul-03 Tue
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
| 2007-Jul-02 Mon
| 0.825
| 0.825
| 0.825
| 0.825
| 14,240
| 11,748
| ###
| ###
| 0.1 |
| 2007-Jun-29 Fri
| 0.83
| 0.83
| 0.825
| 0.825
|
|
| 30.5
| 30.5
| 0.1 |
| 2007-Jun-28 Thu
| 0.825
| 0.83
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
| 2007-Jun-27 Wed
| 0.825
| 0.83
| 0.825
| 0.825
| 63,429
| 52,487
| ###
| ###
| 0.1 |
| 2007-Jun-26 Tue
| ###
| 0.825
| ###
| 0.825
| 51,071
| ###
| ###
| ###
| 0.1 |
| 2007-Jun-25 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 70.6
| 70.6
| 0.1 |
| 2007-Jun-22 Fri
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
| 2007-Jun-21 Thu
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
| 2007-Jun-20 Wed
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
| 2007-Jun-19 Tue
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
| 2007-Jun-18 Mon
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| 29.7
| 29.7
| 0.1 |
| 2007-Jun-15 Fri
| 0.83
| 0.83
| 0.825
| 0.83
|
|
| 66.0
| 66.0
| ### |
| 2007-Jun-14 Thu
| 0.86
| 0.86
| 0.825
| 0.825
| 49,770
| ###
| ###
| ###
| 0.1 |
| 2007-Jun-13 Wed
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
| 2007-Jun-12 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 20,350
| ###
| ###
| ###
| ### |
| 2007-Jun-08 Fri
| 0.88
| 0.88
| 0.86
| 0.86
| 33,040
| 28,744
| ###
| ###
| ### |
| 2007-Jun-07 Thu
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
| 2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Jun-05 Tue
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 68.9
| 68.9
| ### |
| 2007-Jun-04 Mon
| 0.875
| 0.89
| 0.875
| 0.89
|
|
| ###
| ###
| ### |
| 2007-Jun-01 Fri
| 0.88
| 0.89
| 0.875
| 0.89
|
|
| 73.4
| 73.4
| ### |
| 2007-May-31 Thu
| ###
| ###
| 0.87
| ###
|
|
| 75.1
| 75.1
| 0.0 |
| 2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-May-29 Tue
| ###
| ###
| ###
| ###
| 26,150
| 0
| ###
| ###
| 0.0 |
| 2007-May-28 Mon
| ###
| ###
| ###
| 0.945
| 39,470
| 0
| ###
| ###
| 0.1 |
| 2007-May-25 Fri
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-May-24 Thu
| 0.8
| ###
| 0.8
| 0.86
| 315,243
| ###
| 97.1
| 97.1
| ### |
| 2007-May-23 Wed
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
| 2007-May-22 Tue
| 0.82
| 0.82
| 0.81
| 0.81
| 46,750
| ###
| ###
| ###
| 0.1 |
| 2007-May-21 Mon
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
| 2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
| 2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
| 2007-May-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-May-15 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 70.4
| 70.4
| ### |
| 2007-May-14 Mon
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
| 2007-May-11 Fri
| 0.79
| 0.82
| 0.79
| 0.82
|
|
| ###
| ###
| 0.1 |
| 2007-May-10 Thu
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 22.9
| 22.9
| 0.1 |
| 2007-May-09 Wed
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 77.8
| 77.8
| ### |
| 2007-May-08 Tue
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| 71.5
| 71.5
| 0.1 |
| 2007-May-07 Mon
| 0.775
| 0.79
| 0.775
| 0.78
|
|
| 72.1
| 72.1
| 0.1 |
| 2007-May-04 Fri
| 0.77
| 0.775
| 0.77
| 0.775
|
|
| 66.5
| 66.5
| 0.1 |
| 2007-May-03 Thu
| ###
| ###
| 0.79
| ###
| 30,547
| ###
| ###
| ###
| 0.0 |
| 2007-May-02 Wed
| 0.75
| 0.79
| 0.75
| 0.79
| 135,923
| ###
| ###
| ###
| ### |
| 2007-May-01 Tue
| 0.71
| 0.745
| 0.71
| 0.745
|
|
| 95.5
| 95.5
| ### |
| 2007-Apr-30 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
| 2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
| 2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
| 2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
| 2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
| 2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
| 2007-Apr-19 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Apr-18 Wed
| ###
| 0.72
| ###
| 0.72
| 328,622
| ###
| ###
| ###
| ### |
| 2007-Apr-17 Tue
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 65,485
| 0
| 22.1
| 22.1
| 0.0 |
| 2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
| 2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|