End of day Prices (full format), 38400 Days for (IGD) IAMGOLD CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Apr-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 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
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| 0.945
| ###
| 0.945
| ###
| 236,821
| ###
| 79.6
| 79.6
| 0.0 |
2007-Mar-22 Thu
| 0.945
| ###
| 0.945
| ###
| 283,229
| 133,825
| 80.0
| 80.0
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 153,786
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 447,770
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 0.925
| ###
| 0.925
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2007-Mar-13 Tue
| 0.945
| ###
| 0.945
| ###
| 160,456
| ###
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| 0.975
| ###
| 0.975
|
|
| 95.2
| 95.2
| ### |
2007-Mar-09 Fri
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| 1
| ###
| 1
| 100,528
| ###
| 69.6
| 69.6
| ### |
2007-Mar-05 Mon
| 1.025
| 1.025
| 0.975
| ###
| 274,323
| 274,323
| 30.2
| 30.2
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| 1.055
|
|
| 85.1
| 85.1
| 0.1 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 1.025
| 303,943
| 0
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 123,187
| 0
| 82.2
| 82.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 671,950
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 1.125
| ###
| 444,050
| 249,778
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 937,578
| 0
| 77.6
| 77.6
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 3,319,278
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 73,987
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 147,451
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 1.085
| ###
| 1.085
| ###
| 64,056
| 34,750
| 86.3
| 86.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2007-Feb-01 Thu
| ###
| 1.125
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Jan-31 Wed
| ###
| 1.075
| ###
| 1.075
|
|
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 177,650
| 0
| 69.3
| 69.3
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 176,440
| 0
| 17.6
| 17.6
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 271,970
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 207,584
| 0
| 27.2
| 27.2
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 290,773
| 0
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| 1.075
| ###
| 1.075
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 1.045
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2007-Jan-11 Thu
| ###
| ###
| ###
| 1.045
| 272,583
| 0
| 18.9
| 18.9
| 0.1 |
2007-Jan-10 Wed
| ###
| ###
| 1.055
| ###
| 222,125
| 117,170
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| 1.045
|
|
| 84.6
| 84.6
| 0.1 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 153,156
| 0
| 76.6
| 76.6
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 124,273
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 254,175
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 415,479
| 0
| 79.9
| 79.9
| 0.0 |
2006-Dec-28 Thu
| 1.085
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| 1.075
| ###
| ###
| 107,470
| ###
| 65.2
| 65.2
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 259,782
| 0
| 92.0
| 92.0
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| 1.075
|
|
| 11.3
| 11.3
| ### |
2006-Dec-20 Wed
| ###
| ###
| ###
| 1.145
|
|
| 73.5
| 73.5
| ### |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 16,828
| 0
| 29.9
| 29.9
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 32,050
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 1.155
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2006-Dec-14 Thu
| 1.155
| ###
| 1.155
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 1.155
| 1.155
|
|
| 12.5
| 12.5
| 0.1 |
2006-Dec-11 Mon
| ###
| ###
| ###
| 1.185
| 29,670
| 0
| 70.9
| 70.9
| 0.1 |
2006-Dec-08 Fri
| ###
| ###
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 1.21
| ###
| ###
| 1.185
| 305,881
| 0
| ###
| ###
| 0.1 |
2006-Dec-06 Wed
| ###
| 1.24
| ###
| 1.21
| 209,848
| ###
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.185
| ###
| 1.185
| 1.185
| 30,882
| ###
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.185
| 1.24
| 1.185
| ###
| 40,347
| 48,920
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 1.21
| 1.21
| 1.2
| 1.2
| 19,370
| 23,340
| 31.4
| 31.4
| 0.1 |
2006-Nov-30 Thu
| ###
| 1.21
| 1.155
| 1.175
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 6,728
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| 1.225
| ###
| 1.225
|
|
| 87.8
| 87.8
| 0.1 |
2006-Nov-24 Fri
| ###
| ###
| 1.155
| ###
| 34,443
| ###
| 73.6
| 73.6
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| 1.185
| ###
| 1.185
| 11,783
| 6,981
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| 1.155
| 1.155
| ###
| ###
| 16,672
| 9,628
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Nov-17 Fri
| 1.145
| 1.245
| 1.145
| 1.245
|
|
| ###
| ###
| 0.1 |
2006-Nov-16 Thu
| 1.21
| 1.21
| ###
| 1.175
| 58,827
| ###
| 16.0
| 16.0
| ### |
2006-Nov-15 Wed
| ###
| 1.21
| ###
| 1.21
| 22,850
| 13,824
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| 1.24
| ###
| 1.24
|
|
| 93.6
| 93.6
| 0.1 |
2006-Nov-13 Mon
| 1.28
| 1.28
| 1.245
| 1.245
| 18,024
| 22,755
| 16.0
| 16.0
| 0.1 |
2006-Nov-10 Fri
| 1.25
| 1.29
| 1.23
| 1.28
|
|
| 82.6
| 82.6
| ### |
2006-Nov-09 Thu
| ###
| 1.225
| ###
| 1.2
| 129,256
| ###
| 92.9
| 92.9
| 0.1 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 34,580
| 0
| 81.9
| 81.9
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 94,450
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| 1.155
| ###
| 1.155
| 44,125
| 25,482
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 14,627
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Oct-27 Fri
| 1.125
| ###
| ###
| ###
| 48,620
| 0
| 22.0
| 22.0
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 49,086
| 0
| 77.1
| 77.1
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 42,085
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 58,028
| 0
| 80.9
| 80.9
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 33,752
| 0
| 18.5
| 18.5
| 0.0 |
2006-Oct-20 Fri
| 1.125
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 13,570
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 1.125
| 1.155
|
|
| 29.4
| 29.4
| 0.1 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 43,024
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 1.155
| 1.2
| 1.155
| ###
| 91,870
| 108,176
| 76.1
| 76.1
| 0.0 |
2006-Oct-09 Mon
| 1.125
| ###
| 1.125
| ###
| 86,940
| ###
| 76.1
| 76.1
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 15,655
| 0
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| 1.155
|
|
| 67.5
| 67.5
| 0.1 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 988
| 0
| 10.6
| 10.6
| 0.0 |
2006-Sep-26 Tue
| 1.155
| 1.155
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2006-Sep-25 Mon
| 1.185
| 1.185
| 1.155
| 1.155
| 24,154
| ###
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 1.155
| ###
| 1.155
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| 1.2
| 1.2
| ###
| ###
| 31,470
| 18,882
| 14.0
| 14.0
| 0.0 |
2006-Sep-19 Tue
| 1.25
| 1.25
| 1.23
| 1.23
| 22,646
| 28,081
| 19.7
| 19.7
| 0.1 |
2006-Sep-18 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 4,754
| ###
| 67.3
| 67.3
| 0.1 |
2006-Sep-15 Fri
| 1.185
| 1.2
| ###
| 1.2
| 99,176
| ###
| ###
| ###
| 0.1 |
2006-Sep-14 Thu
| 1.355
| 1.355
| 1.355
| 1.355
| 3,880
| 5,257
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| ###
| 1.355
| ###
| 1.355
| 75,278
| ###
| 82.9
| 82.9
| ### |
2006-Sep-12 Tue
| ###
| ###
| 1.23
| ###
| 87,329
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 1.41
| 1.41
| ###
| 1.355
| 35,322
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 1.43
| 1.43
| 1.4
| 1.41
| 85,355
| 120,777
| 19.0
| 19.0
| ### |
2006-Sep-07 Thu
| 1.46
| 1.47
| 1.46
| 1.47
|
|
| 71.1
| 71.1
| ### |
2006-Sep-06 Wed
| 1.45
| 1.48
| 1.445
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Sep-05 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-01 Fri
| 1.41
| 1.455
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| 1.345
| ###
| 1.345
| 1.42
| 529,850
| 356,324
| ###
| ###
| ### |
2006-Aug-30 Wed
| ###
| 1.355
| 1.325
| 1.355
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 1,590,576
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 1.345
| ###
| 1,157,642
| ###
| 16.0
| 16.0
| 0.0 |
2006-Aug-25 Fri
| 1.44
| 1.44
| ###
| ###
| 54,220
| ###
| 7.7
| 7.7
| 0.0 |
2006-Aug-24 Thu
| ###
| 1.44
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 1.355
| 1.43
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 1,350,459
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 1.27
| 1.285
| 1.27
| 1.28
| 1,755,071
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| ###
| 1.27
| 1.285
| 1,840,282
| 1,168,579
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 1,038,256
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| 1.325
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| 1.325
| ###
| ###
| 726,628
| ###
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 1.325
| ###
| 1.325
| 1.325
|
|
| 68.2
| 68.2
| 0.1 |
2006-Aug-11 Fri
| ###
| 1.325
| ###
| 1.325
| 797,945
| ###
| 71.7
| 71.7
| 0.1 |
2006-Aug-10 Thu
| 1.325
| ###
| ###
| ###
| 651,847
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 1.285
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 1.26
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 1.27
| 1.27
| 1.245
| 1.245
|
|
| 16.9
| 16.9
| 0.1 |
2006-Aug-03 Thu
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 1.21
| 1.25
| 1.21
| 1.23
| 736,021
| ###
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| 1.185
|
|
| 80.6
| 80.6
| 0.1 |
2006-Jul-28 Fri
| ###
| 1.155
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 92,724
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 218,381
| 0
| 19.3
| 19.3
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 1.155
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 52,182
| 0
| 92.4
| 92.4
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 91,481
| 0
| 86.7
| 86.7
| 0.0 |
2006-Jul-11 Tue
| 1.145
| 1.145
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 73.2
| 73.2
| 0.1 |
2006-Jul-04 Tue
| 1.185
| ###
| ###
| 1.185
| 318,658
| 0
| 67.8
| 67.8
| 0.1 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 1.2
| ###
| 1.2
| 87,578
| 52,546
| ###
| ###
| 0.1 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Jun-27 Tue
| ###
| 1.175
| 1.155
| 1.175
| 127,025
| 147,984
| 80.2
| 80.2
| ### |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 24,570
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 1.2
| 1.225
| 1.2
| 1.22
|
|
| 84.7
| 84.7
| 0.1 |
2006-Jun-22 Thu
| 1.2
| ###
| 1.2
| 1.23
|
|
| 83.6
| 83.6
| 0.1 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 253,070
| 0
| 78.1
| 78.1
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 245,976
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 678,247
| 0
| 73.7
| 73.7
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 582,946
| 0
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 710,889
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 1.24
| 1.24
| ###
| ###
| 212,550
| 131,781
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 1.28
| ###
| 1.24
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Jun-06 Tue
| 1.28
| ###
| 1.28
| ###
| 261,988
| 167,672
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 1.25
| 1.29
| 1.25
| 1.29
| 386,823
| ###
| ###
| ###
| 0.1 |
2006-Jun-02 Fri
| ###
| 1.25
| 1.23
| 1.25
|
|
| 81.6
| 81.6
| ### |
2006-Jun-01 Thu
| 1.2
| ###
| 1.2
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-May-31 Wed
| ###
| 1.21
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2006-May-30 Tue
| 1.2
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2006-May-29 Mon
| 1.2
| 1.21
| 1.185
| 1.185
|
|
| 21.4
| 21.4
| 0.1 |
2006-May-26 Fri
| 1.185
| 1.2
| 1.185
| 1.2
|
|
| 73.8
| 73.8
| 0.1 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 1.2
| 1.2
| ###
| 1.2
| 255,459
| 153,275
| ###
| ###
| 0.1 |
2006-May-23 Tue
| ###
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 343,028
| 0
| 46.5
| 46.5
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 1.155
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 175,641
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 1.28
| ###
| ###
| 169,420
| 108,428
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 1.24
| 1.24
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 1.27
| 1.275
| 1.24
| 1.24
| 146,950
| 184,789
| 23.3
| 23.3
| 0.1 |
2006-May-12 Fri
| 1.27
| ###
| ###
| 1.29
|
|
| 83.0
| 83.0
| 0.1 |
2006-May-11 Thu
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| 29.6
| 29.6
| ### |
2006-May-10 Wed
| 1.28
| 1.285
| 1.26
| ###
| 93,124
| ###
| 26.9
| 26.9
| 0.0 |
2006-May-09 Tue
| 1.27
| 1.275
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| 1.26
| 1.275
| 1.26
| 1.275
| 222,229
| 281,675
| ###
| ###
| ### |
2006-May-05 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 66.0
| 66.0
| ### |
2006-May-04 Thu
| 1.26
| 1.26
| ###
| 1.25
|
|
| 37.8
| 37.8
| ### |
2006-May-03 Wed
| 1.27
| 1.285
| 1.26
| 1.275
| 432,670
| 550,572
| 70.6
| 70.6
| ### |
2006-May-02 Tue
| 1.24
| ###
| 1.24
| 1.255
|
|
| 81.4
| 81.4
| ### |
2006-May-01 Mon
| 1.27
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 1.22
| 1.27
| 1.21
| 1.27
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 1.28
| 1.28
| 1.26
| 1.28
| 55,745
| ###
| ###
| ###
| ### |
2006-Apr-26 Wed
| 1.27
| 1.29
| 1.26
| 1.29
| 65,343
| ###
| ###
| ###
| 0.1 |
2006-Apr-24 Mon
| 1.27
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 1.29
| 1.29
| ###
| 1.27
|
|
| 20.5
| 20.5
| ### |
2006-Apr-20 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 1.24
| 1.24
| ###
| 1.22
| 115,940
| 71,882
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| ###
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| ###
| ###
| 1.21
| 1.225
| 255,382
| ###
| ###
| ###
| 0.1 |
2006-Apr-11 Tue
| 1.24
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 1.25
| 1.26
| 1.23
| 1.23
| 153,789
| ###
| 23.1
| 23.1
| 0.1 |
2006-Apr-07 Fri
| 1.225
| 1.25
| 1.225
| 1.25
| 320,150
| 396,185
| ###
| ###
| ### |
2006-Apr-06 Thu
| 1.22
| 1.22
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Apr-05 Wed
| 1.24
| 1.245
| 1.23
| 1.23
|
|
| 30.0
| 30.0
| 0.1 |
2006-Apr-04 Tue
| 1.21
| 1.225
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| 1.22
| ###
| 1.22
| 508,751
| ###
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| ###
| 1.175
| ###
| 1.175
| 707,720
| 415,785
| 83.9
| 83.9
| ### |
2006-Mar-29 Wed
| 1.125
| 1.145
| 1.125
| 1.145
| 182,023
| ###
| 77.9
| 77.9
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| ###
| ###
| 1.075
| ###
| 112,743
| ###
| 74.9
| 74.9
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 1.085
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| ###
| 1.125
| ###
| 1.125
| 106,786
| ###
| 80.6
| 80.6
| ### |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 64,549
| 0
| 25.1
| 25.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 72,950
| 0
| 24.9
| 24.9
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 31,424
| 0
| ###
| ###
| 0.0 |
|