End of day Prices (full format), 600 Days for (HGN) HALCYGEN PHARMACEUTICALS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.64 |
| 2008-Jul-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jul-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
| 2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 1,670
| 0
| 75.4
| 75.4
| 0.0 |
| 2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
| 2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
| 2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-27 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
| 2008-Jun-25 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
| 2008-Jun-24 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 72.1
| 72.1
| 0.0 |
| 2008-Jun-23 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 2,029
| ###
| 73.4
| 73.4
| 0.0 |
| 2008-Jun-20 Fri
| 0.4
| 0.4
| 0.385
| 0.385
| 69,029
| ###
| ###
| ###
| 0.0 |
| 2008-Jun-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 30,671
| ###
| 72.2
| 72.2
| 0.0 |
| 2008-Jun-18 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-17 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 98.6
| 98.6
| 0.0 |
| 2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-10 Tue
| ###
| ###
| 0.27
| ###
|
|
| 97.2
| 97.2
| 0.0 |
| 2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
| 2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 24,358
| 0
| 75.9
| 75.9
| 0.0 |
| 2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Jun-03 Tue
| 0.385
| 0.385
| ###
| ###
| 89,142
| 17,159
| 4.4
| 4.4
| 0.0 |
| 2008-Jun-02 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
| 2008-May-30 Fri
| ###
| 0.385
| ###
| 0.385
|
|
| 95.0
| 95.0
| 0.0 |
| 2008-May-29 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-28 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-27 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-26 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-23 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-22 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-21 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-20 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
| 2008-May-19 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.2
| 67.2
| 0.0 |
| 2008-May-16 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 65.2
| 65.2
| 0.0 |
| 2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
| 2008-May-14 Wed
| 0.345
| ###
| 0.345
| ###
|
|
| 76.6
| 76.6
| 0.0 |
| 2008-May-13 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
| 2008-May-12 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 3,753
| 975
| 68.4
| 68.4
| 0.0 |
| 2008-May-09 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2008-May-08 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2008-May-07 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
| 2008-May-06 Tue
| 0.245
| 0.25
| 0.245
| 0.25
| 102,350
| ###
| 79.3
| 79.3
| 0.0 |
| 2008-May-05 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
| 2008-May-02 Fri
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2008-May-01 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.3
| 67.3
| 0.0 |
| 2008-Apr-30 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-29 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 150
| 41
| 70.4
| 70.4
| ### |
| 2008-Apr-28 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 53,350
| 14,671
| ###
| ###
| ### |
| 2008-Apr-24 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-23 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 11.3
| 11.3
| ### |
| 2008-Apr-22 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
| 2008-Apr-21 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-18 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-17 Thu
| ###
| ###
| 0.28
| 0.28
| 159,584
| 22,341
| ###
| ###
| ### |
| 2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Apr-14 Mon
| 0.29
| ###
| 0.28
| ###
|
|
| 90.9
| 90.9
| 0.0 |
| 2008-Apr-11 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-10 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-09 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-08 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-07 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 66.7
| 66.7
| ### |
| 2008-Apr-04 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-03 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Apr-02 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 5,250
| 1,470
| ###
| ###
| ### |
| 2008-Apr-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2008-Mar-31 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.5
| 68.5
| 0.0 |
| 2008-Mar-28 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-27 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 61.8
| 61.8
| ### |
| 2008-Mar-26 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 44,750
| ###
| 61.5
| 61.5
| ### |
| 2008-Mar-25 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 66.6
| 66.6
| ### |
| 2008-Mar-20 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Mar-19 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Mar-18 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 8.0
| 8.0
| ### |
| 2008-Mar-17 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Mar-14 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2008-Mar-13 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 650
| 182
| 77.5
| 77.5
| ### |
| 2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
| 2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
| 2008-Feb-20 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 25,087
| ###
| 75.2
| 75.2
| 0.0 |
| 2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
| 2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
| 2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 49,141
| 0
| ###
| ###
| 0.0 |
| 2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 134,986
| 0
| 74.3
| 74.3
| 0.0 |
| 2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Feb-04 Mon
| 0.425
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-01 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-31 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 38,159
| 0
| ###
| ###
| 0.0 |
| 2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
| 2008-Jan-23 Wed
| ###
| ###
| 0.345
| 0.345
| 33,241
| ###
| ###
| ###
| 0.0 |
| 2008-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 32,259
| 0
| 82.9
| 82.9
| 0.0 |
| 2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-15 Tue
| 0.41
| 0.42
| 0.4
| 0.4
|
|
| 23.5
| 23.5
| 0.0 |
| 2008-Jan-14 Mon
| 0.45
| 0.45
| 0.41
| 0.41
|
|
| 2.6
| 2.6
| ### |
| 2008-Jan-11 Fri
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 89.3
| 89.3
| 0.0 |
| 2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-09 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
| 2008-Jan-08 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 67,250
| ###
| ###
| ###
| ### |
| 2008-Jan-07 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 77.1
| 77.1
| ### |
| 2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2008-Jan-03 Thu
| ###
| 0.44
| ###
| 0.44
| 107,850
| 23,727
| 76.5
| 76.5
| ### |
| 2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-24 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 18.7
| 18.7
| ### |
| 2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
| 2007-Dec-20 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 21.0
| 21.0
| ### |
| 2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-18 Tue
| 0.45
| 0.45
| 0.43
| 0.43
| 113,950
| ###
| ###
| ###
| ### |
| 2007-Dec-17 Mon
| 0.455
| 0.455
| 0.45
| 0.45
| 141,550
| 64,051
| 58.1
| 58.1
| 0.0 |
| 2007-Dec-14 Fri
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-13 Thu
| 0.45
| 0.45
| 0.425
| 0.45
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-12 Wed
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| 23.6
| 23.6
| 0.0 |
| 2007-Dec-11 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 68.4
| 68.4
| 0.0 |
| 2007-Dec-10 Mon
| 0.425
| 0.45
| 0.425
| 0.45
| 123,445
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-07 Fri
| 0.455
| 0.455
| ###
| 0.425
| 126,555
| ###
| ###
| ###
| ### |
| 2007-Dec-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Dec-05 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 68.6
| 68.6
| 0.0 |
| 2007-Dec-04 Tue
| 0.43
| 0.47
| 0.43
| 0.45
|
|
| 94.2
| 94.2
| 0.0 |
| 2007-Dec-03 Mon
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| 79.0
| 79.0
| ### |
| 2007-Nov-30 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 60.5
| 60.5
| ### |
| 2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Nov-28 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Nov-26 Mon
| 0.45
| 0.48
| 0.45
| 0.48
| 269,286
| ###
| 95.6
| 95.6
| 0.0 |
| 2007-Nov-23 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
| 2007-Nov-22 Thu
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 26.3
| 26.3
| 0.0 |
| 2007-Nov-21 Wed
| 0.455
| 0.47
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-20 Tue
| 0.445
| 0.455
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-19 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.2
| 67.2
| 0.0 |
| 2007-Nov-16 Fri
| 0.45
| 0.455
| ###
| 0.455
|
|
| 77.0
| 77.0
| 0.0 |
| 2007-Nov-15 Thu
| 0.455
| 0.455
| 0.45
| 0.45
| 102,958
| 46,588
| 28.3
| 28.3
| 0.0 |
| 2007-Nov-14 Wed
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-13 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.6
| 67.6
| 0.0 |
| 2007-Nov-12 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-09 Fri
| 0.47
| 0.5
| 0.46
| 0.46
| 261,550
| 125,544
| ###
| ###
| 0.0 |
| 2007-Nov-08 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| 80.8
| 80.8
| 0.0 |
| 2007-Nov-07 Wed
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 17.3
| 17.3
| 0.0 |
| 2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Nov-05 Mon
| 0.48
| 0.51
| 0.48
| 0.5
| 239,229
| ###
| ###
| ###
| 0.0 |
| 2007-Nov-02 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 61.3
| 61.3
| ### |
| 2007-Nov-01 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 58.6
| 58.6
| 0.0 |
| 2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Oct-30 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 84.2
| 84.2
| 0.0 |
| 2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Oct-26 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 7,758
| ###
| ###
| ###
| 0.0 |
| 2007-Oct-25 Thu
| 0.42
| 0.45
| 0.4
| 0.45
| 56,550
| ###
| ###
| ###
| 0.0 |
| 2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Oct-23 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 60.6
| 60.6
| ### |
| 2007-Oct-22 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
| 2007-Oct-19 Fri
| ###
| ###
| 0.42
| 0.42
|
|
| 9.8
| 9.8
| ### |
| 2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 108,350
| 0
| ###
| ###
| 0.0 |
| 2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Oct-16 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
| 2007-Oct-15 Mon
| 0.43
| ###
| 0.43
| ###
| 103,341
| ###
| ###
| ###
| 0.0 |
| 2007-Oct-12 Fri
| 0.43
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
| 2007-Oct-11 Thu
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 6.6
| 6.6
| ### |
| 2007-Oct-10 Wed
| 0.43
| 0.455
| 0.43
| 0.455
| 75,359
| 33,346
| 94.5
| 94.5
| 0.0 |
| 2007-Oct-09 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-08 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.7
| 67.7
| 0.0 |
| 2007-Oct-05 Fri
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 73.2
| 73.2
| 0.0 |
| 2007-Oct-04 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 73.1
| 73.1
| ### |
| 2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-02 Tue
| ###
| 0.45
| ###
| 0.45
|
|
| 98.0
| 98.0
| 0.0 |
| 2007-Oct-01 Mon
| 0.425
| 0.425
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
| 2007-Sep-28 Fri
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
| 2007-Sep-27 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 61.8
| 61.8
| 0.0 |
| 2007-Sep-26 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 20,850
| 9,382
| ###
| ###
| 0.0 |
| 2007-Sep-25 Tue
| 0.42
| 0.42
| ###
| 0.42
|
|
| 64.4
| 64.4
| ### |
| 2007-Sep-24 Mon
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| 3.3
| 3.3
| ### |
| 2007-Sep-21 Fri
| 0.44
| 0.45
| 0.43
| 0.43
| 116,850
| ###
| 13.2
| 13.2
| ### |
| 2007-Sep-20 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 17.2
| 17.2
| ### |
| 2007-Sep-19 Wed
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| 68.0
| 68.0
| ### |
| 2007-Sep-18 Tue
| 0.47
| 0.47
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
| 2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2007-Sep-13 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.5
| 72.5
| 0.0 |
| 2007-Sep-12 Wed
| 0.49
| 0.52
| 0.49
| 0.52
|
|
| 95.6
| 95.6
| 0.0 |
| 2007-Sep-11 Tue
| 0.49
| 0.5
| 0.49
| ###
|
|
| 76.6
| 76.6
| 0.0 |
| 2007-Sep-10 Mon
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-07 Fri
| 0.44
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
| 2007-Sep-06 Thu
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| 93.6
| 93.6
| ### |
| 2007-Sep-05 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
| 2007-Sep-04 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 25,083
| 10,785
| 68.0
| 68.0
| ### |
| 2007-Sep-03 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.6
| 66.6
| ### |
| 2007-Aug-31 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 95,083
| 40,885
| 54.5
| 54.5
| ### |
| 2007-Aug-30 Thu
| 0.46
| 0.46
| 0.42
| 0.42
|
|
| 2.4
| 2.4
| ### |
| 2007-Aug-29 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 60.0
| 60.0
| 0.0 |
| 2007-Aug-28 Tue
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| 90.9
| 90.9
| ### |
| 2007-Aug-27 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-24 Fri
| 0.49
| 0.49
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-23 Thu
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
| 2007-Aug-22 Wed
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| 5.1
| 5.1
| ### |
| 2007-Aug-21 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 71,150
| ###
| 62.6
| 62.6
| 0.0 |
| 2007-Aug-20 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-17 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
| 2007-Aug-16 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 78.7
| 78.7
| 0.0 |
| 2007-Aug-15 Wed
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| 64.3
| 64.3
| ### |
| 2007-Aug-14 Tue
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| 77.9
| 77.9
| 0.0 |
| 2007-Aug-13 Mon
| 0.49
| 0.53
| 0.49
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-10 Fri
| 0.5
| 0.5
| 0.48
| 0.485
|
|
| 18.1
| 18.1
| 0.0 |
| 2007-Aug-09 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 17.4
| 17.4
| 0.0 |
| 2007-Aug-08 Wed
| 0.5
| ###
| 0.5
| ###
| 14,782
| ###
| ###
| ###
| 0.0 |
| 2007-Aug-07 Tue
| 0.48
| 0.51
| 0.48
| 0.51
|
|
| 96.1
| 96.1
| ### |
| 2007-Aug-06 Mon
| ###
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-03 Fri
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 91.4
| 91.4
| 0.0 |
| 2007-Aug-02 Thu
| 0.5
| 0.53
| 0.5
| 0.5
|
|
| 78.3
| 78.3
| 0.0 |
| 2007-Aug-01 Wed
| 0.51
| 0.51
| 0.47
| 0.47
|
|
| 13.8
| 13.8
| ### |
| 2007-Jul-31 Tue
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-30 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-27 Fri
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-26 Thu
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
| 2007-Jul-25 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 66.5
| 66.5
| 0.0 |
| 2007-Jul-24 Tue
| 0.57
| 0.57
| 0.52
| 0.52
|
|
| 2.0
| 2.0
| 0.0 |
| 2007-Jul-23 Mon
| 0.57
| 0.59
| 0.56
| 0.56
|
|
| 20.6
| 20.6
| ### |
| 2007-Jul-20 Fri
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
| 2007-Jul-19 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 63.5
| 63.5
| ### |
| 2007-Jul-18 Wed
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| 33.2
| 33.2
| ### |
| 2007-Jul-17 Tue
| 0.58
| ###
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 356,174
| 0
| ###
| ###
| 0.0 |
| 2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 153,350
| 0
| 79.7
| 79.7
| 0.0 |
| 2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
| 2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-10 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-09 Mon
| ###
| 0.645
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Jul-06 Fri
| 0.59
| ###
| 0.56
| ###
| 269,445
| 75,444
| 97.1
| 97.1
| 0.0 |
| 2007-Jul-05 Thu
| 0.51
| 0.59
| 0.51
| 0.59
| 369,250
| 203,087
| 99.3
| 99.3
| 0.0 |
| 2007-Jul-04 Wed
| 0.52
| 0.54
| 0.51
| 0.51
| 109,980
| ###
| ###
| ###
| ### |
| 2007-Jul-03 Tue
| 0.54
| 0.54
| 0.5
| 0.5
|
|
| 3.5
| 3.5
| 0.0 |
| 2007-Jul-02 Mon
| 0.59
| 0.59
| 0.53
| 0.53
| 676,183
| ###
| 0.9
| 0.9
| 0.0 |
| 2007-Jun-29 Fri
| ###
| ###
| 0.58
| ###
|
|
| 59.7
| 59.7
| 0.0 |
|