End of day Prices (full format), 300 Days for (GOG) GREAT ARTESIAN OIL & GAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 593,073
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 61,250
| 0
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 120,350
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2008-Jul-22 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 235,580
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0.145
| 0.145
| ###
| 0.145
|
|
| 81.0
| 81.0
| ### |
2008-Jul-07 Mon
| ###
| 0.155
| 0.145
| 0.145
|
|
| 18.1
| 18.1
| ### |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| 0.145
| 328,850
| 0
| 24.0
| 24.0
| ### |
2008-Jul-02 Wed
| 0.145
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2008-Jul-01 Tue
| 0.145
| ###
| ###
| 0.145
| 521,948
| 0
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| 0.145
| ###
| ###
| ###
| 865,157
| 0
| 23.0
| 23.0
| 0.0 |
2008-Jun-27 Fri
| 0.145
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Jun-26 Thu
| ###
| 0.145
| ###
| 0.145
| 299,625
| 21,722
| 92.5
| 92.5
| ### |
2008-Jun-25 Wed
| 0.145
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2008-Jun-24 Tue
| 0.145
| ###
| 0.145
| ###
| 300,955
| ###
| 86.5
| 86.5
| 0.0 |
2008-Jun-23 Mon
| ###
| 0.145
| 0.125
| 0.145
| 1,534,670
| 207,180
| 95.4
| 95.4
| ### |
2008-Jun-20 Fri
| ###
| 0.145
| ###
| 0.145
| 462,940
| ###
| 87.2
| 87.2
| ### |
2008-Jun-19 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Jun-16 Mon
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 3.4
| 3.4
| ### |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Jun-10 Tue
| ###
| 0.185
| ###
| 0.175
| 449,688
| ###
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 0.185
| ###
| 0.175
| 1,804,241
| ###
| 87.5
| 87.5
| 0.0 |
2008-Jun-05 Thu
| ###
| 0.175
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| 0.155
| 0.175
| 0.155
| ###
| 2,257,753
| 372,529
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| ###
| 0.155
| ###
| 340,629
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.145
| ###
| 0.145
| ###
| 977,340
| 70,857
| 96.5
| 96.5
| 0.0 |
2008-May-28 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 89.6
| 89.6
| ### |
2008-May-27 Tue
| 0.145
| ###
| 0.145
| 0.145
| 1,190,089
| 86,281
| ###
| ###
| ### |
2008-May-26 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| ###
| 0.145
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| 0.145
| 0.145
| ###
| 0.145
| 514,380
| ###
| ###
| ###
| ### |
2008-May-19 Mon
| ###
| 0.145
| ###
| 0.145
| 673,750
| 48,846
| 93.3
| 93.3
| ### |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| 0.125
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-May-14 Wed
| ###
| 0.125
| ###
| 0.125
| 476,149
| 29,759
| 88.8
| 88.8
| 0.0 |
2008-May-13 Tue
| ###
| 0.125
| ###
| 0.125
| 158,557
| ###
| 89.9
| 89.9
| 0.0 |
2008-May-12 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 0.125
| ###
| ###
| 0.125
|
|
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| 0.125
| 0.125
| ###
| ###
| 208,650
| 13,040
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2008-May-05 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 0.125
| 0.125
| 55,384
| ###
| 10.7
| 10.7
| 0.0 |
2008-Apr-30 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 0.125
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 87,846
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 0.125
| ###
| 1,162,557
| 72,659
| 12.5
| 12.5
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 645,254
| 0
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 0.089
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 0.089
| 0.089
|
|
| 22.3
| 22.3
| ### |
2008-Mar-26 Wed
| ###
| ###
| 0.089
| 0.089
|
|
| 0.1
| 0.1
| ### |
2008-Mar-25 Tue
| 0.087
| ###
| 0.086
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 0.085
| 0.085
|
|
| 9.8
| 9.8
| ### |
2008-Mar-19 Wed
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 720,724
| 0
| 1.4
| 1.4
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 290,350
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 0.125
| ###
| ###
| 218,651
| ###
| 5.3
| 5.3
| 0.0 |
2008-Mar-06 Thu
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 0.155
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2008-Feb-25 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-Feb-22 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| 85.1
| 85.1
| ### |
2008-Feb-21 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| 87.5
| 87.5
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 141,975
| 0
| 95.4
| 95.4
| 0.0 |
2008-Feb-15 Fri
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| ###
| ###
| ###
| 0.125
| 878,148
| 0
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2008-Feb-11 Mon
| ###
| 0.145
| ###
| ###
| 53,684
| ###
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 13.0
| 13.0
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 0.145
| ###
| ###
| ###
| 479,352
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0.155
| 0.155
| ###
| ###
| 348,550
| ###
| 2.3
| 2.3
| 0.0 |
2008-Feb-01 Fri
| 0.155
| 0.155
| 0.145
| 0.155
| 103,573
| ###
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| 0.175
| ###
| ###
| 238,555
| 20,873
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Jan-23 Wed
| 0.145
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 892,183
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 59,140
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.185
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| ###
| ###
| 0.185
| 0.185
| 91,250
| 8,440
| 10.1
| 10.1
| ### |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 0.185
| 0.185
| 108,477
| ###
| 19.3
| 19.3
| ### |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2008-Jan-04 Fri
| 0.2
| 0.21
| ###
| ###
| 535,545
| ###
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| 0.2
| ###
| 0.2
| 62,222
| 6,222
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 0.2
| ###
| ###
| 108,778
| 10,877
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 92,440
| 0
| 4.5
| 4.5
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| 0.175
| 0.175
| 748,472
| ###
| 1.8
| 1.8
| 0.0 |
2007-Dec-18 Tue
| 0.2
| 0.2
| ###
| 0.185
| 294,850
| 29,485
| 4.7
| 4.7
| ### |
2007-Dec-17 Mon
| 0.22
| 0.22
| ###
| ###
| 1,547,043
| 170,174
| 1.3
| 1.3
| 0.0 |
2007-Dec-14 Fri
| 0.25
| 0.26
| ###
| ###
| 573,079
| ###
| 6.1
| 6.1
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| 0.255
| 0.26
| 831,076
| ###
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0.29
| 0.29
| 0.26
| 0.26
|
|
| 0.7
| 0.7
| 0.0 |
2007-Dec-11 Tue
| 0.285
| 0.29
| 0.275
| 0.29
| 798,576
| ###
| 81.4
| 81.4
| ### |
2007-Dec-10 Mon
| 0.25
| ###
| 0.25
| 0.275
| 2,475,974
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.25
| 0.255
| 0.245
| 0.25
| 1,695,425
| 423,856
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 78.3
| 78.3
| 0.0 |
2007-Dec-05 Wed
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 19.8
| 19.8
| 0.0 |
2007-Dec-04 Tue
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 84.0
| 84.0
| 0.0 |
2007-Dec-03 Mon
| 0.25
| 0.25
| 0.24
| 0.245
| 331,981
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 0.245
| 0.245
|
|
| 2.2
| 2.2
| 0.0 |
2007-Nov-29 Thu
| 0.255
| ###
| 0.245
| ###
| 104,884
| 12,848
| 92.2
| 92.2
| 0.0 |
2007-Nov-28 Wed
| 0.27
| 0.27
| 0.255
| 0.26
| 62,054
| 16,289
| 13.8
| 13.8
| 0.0 |
2007-Nov-27 Tue
| 0.26
| 0.27
| 0.25
| 0.27
| 182,443
| ###
| 90.6
| 90.6
| ### |
2007-Nov-26 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 11.1
| 11.1
| 0.0 |
2007-Nov-23 Fri
| ###
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| 0.275
| 0.275
| 0.26
| 0.27
| 93,249
| 24,944
| ###
| ###
| ### |
2007-Nov-21 Wed
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 74.1
| 74.1
| ### |
2007-Nov-20 Tue
| 0.27
| 0.28
| ###
| 0.27
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| 0.28
| 0.285
| ###
| 0.27
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| 96.9
| 96.9
| ### |
2007-Nov-15 Thu
| 0.25
| ###
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 0.27
| 0.27
| 0.255
| 0.255
| 271,820
| 71,352
| 4.8
| 4.8
| 0.0 |
2007-Nov-13 Tue
| ###
| 0.275
| 0.25
| 0.275
| 696,350
| ###
| 90.9
| 90.9
| ### |
2007-Nov-12 Mon
| 0.28
| 0.285
| 0.27
| 0.275
|
|
| 32.7
| 32.7
| ### |
2007-Nov-09 Fri
| 0.27
| 0.275
| 0.26
| 0.275
| 188,884
| 50,526
| 79.7
| 79.7
| ### |
2007-Nov-08 Thu
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| 95.2
| 95.2
| ### |
2007-Nov-07 Wed
| 0.26
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 83.5
| 83.5
| 0.0 |
2007-Nov-05 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 17.1
| 17.1
| 0.0 |
2007-Nov-02 Fri
| 0.26
| 0.27
| 0.25
| 0.25
|
|
| 6.7
| 6.7
| 0.0 |
2007-Nov-01 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 318,250
| 81,153
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 108,750
| 27,187
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 0.25
| 0.255
| 0.245
| 0.25
| 97,549
| 24,387
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 83,151
| ###
| 15.2
| 15.2
| 0.0 |
2007-Oct-22 Mon
| 0.25
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 0.255
| 0.26
| 0.255
| 0.255
| 545,885
| ###
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 17.4
| 17.4
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| 0.27
| 0.26
| 0.26
| 325,275
| ###
| 17.8
| 17.8
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 0.25
| ###
| 468,625
| 58,578
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 0.25
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 79.5
| 79.5
| 0.0 |
2007-Oct-04 Thu
| 0.26
| 0.26
| 0.255
| 0.255
| 59,250
| 15,256
| 22.5
| 22.5
| 0.0 |
2007-Oct-03 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 33,454
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| 13.2
| 13.2
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 77.7
| 77.7
| 0.0 |
2007-Sep-27 Thu
| 0.25
| 0.255
| 0.245
| 0.255
| 121,250
| ###
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.245
| 0.25
| 0.24
| 0.245
| 121,550
| 29,779
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| 0.24
| 0.245
| 0.24
| 0.24
| 50,273
| ###
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 17,450
| 4,275
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 19.2
| 19.2
| 0.0 |
2007-Sep-19 Wed
| ###
| 0.245
| ###
| 0.245
| 222,957
| ###
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 0.25
| 0.25
| 0.24
| 0.24
| 11,043
| ###
| 11.8
| 11.8
| 0.0 |
2007-Sep-17 Mon
| 0.24
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0.23
| 0.24
| 0.23
| ###
| 173,829
| 40,849
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 28,026
| ###
| ###
| ###
| ### |
2007-Sep-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| ###
| ###
| 0.23
| 0.23
| 114,847
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 10,043
| 0
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 0.225
| ###
| 0.22
| 78,250
| ###
| 77.6
| 77.6
| 0.0 |
2007-Aug-22 Wed
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| 5.1
| 5.1
| ### |
2007-Aug-21 Tue
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| 7.6
| 7.6
| ### |
2007-Aug-20 Mon
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 53,150
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 0.23
| 266,686
| 0
| 45.2
| 45.2
| ### |
2007-Aug-15 Wed
| ###
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| 0.245
| ###
| 0.245
| 84,029
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| 17.4
| 17.4
| 0.0 |
2007-Aug-08 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.25
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 0.27
| 0.26
| 0.26
|
|
| 35.7
| 35.7
| 0.0 |
2007-Aug-01 Wed
| 0.275
| 0.275
| 0.26
| ###
| 405,881
| 108,573
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 0.285
| 0.29
| 0.28
| 0.28
| 222,483
| ###
| 19.9
| 19.9
| ### |
2007-Jul-30 Mon
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 0.275
| ###
| 0.27
| 0.29
|
|
| 94.0
| 94.0
| ### |
2007-Jul-26 Thu
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 0.26
| ###
| 0.26
| 0.26
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| 0.26
| ###
| 0.26
| 0.26
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 0.255
| 0.26
| 0.25
| 0.26
| 140,250
| ###
| 83.1
| 83.1
| 0.0 |
2007-Jul-20 Fri
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 0.27
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| 0.26
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 19.9
| 19.9
| 0.0 |
2007-Jul-12 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 27,150
| 6,923
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.26
| ###
| 0.26
| 0.26
| 120,850
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.27
| 0.27
| ###
| 0.27
| 143,547
| 19,378
| 71.2
| 71.2
| ### |
2007-Jul-09 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 125,250
| ###
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 271,278
| 67,141
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 0.245
| 0.255
| 0.245
| 0.245
| 255,142
| 63,785
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 0.24
| 0.245
| ###
| ###
| 444,554
| 54,457
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 0.24
| 0.24
| 0.23
| 0.24
| 585,088
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 0.24
| 0.255
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Jun-22 Fri
| ###
| 0.255
| ###
| 0.255
|
|
| 94.7
| 94.7
| 0.0 |
2007-Jun-21 Thu
| 0.245
| 0.245
| 0.24
| 0.24
| 402,155
| 97,522
| 17.6
| 17.6
| 0.0 |
2007-Jun-20 Wed
| 0.245
| 0.25
| 0.24
| 0.245
| 242,245
| 59,350
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 113,455
| 28,080
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 0.255
| 0.26
| 0.25
| 0.25
| 194,345
| 49,557
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0.245
| 0.26
| 0.245
| 0.25
|
|
| 82.2
| 82.2
| 0.0 |
2007-Jun-14 Thu
| 0.24
| 0.24
| ###
| 0.24
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| 58,855
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 0.25
| 0.25
|
|
| 6.6
| 6.6
| 0.0 |
2007-Jun-08 Fri
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
|