End of day Prices (full format), 300 Days for (IPN) INDEPENDENT PRACTITIONER NETWORK LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 75.5
| 75.5
| ### |
2008-Sep-02 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 54,079
| 0
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 205,129
| 0
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 1,847
| 0
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 2,955,920
| 0
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Aug-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-04 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 246,449
| 64,076
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 44,445
| 11,555
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 141,650
| 36,829
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-10 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 718,884
| ###
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| 0.26
| ###
| 0.26
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Jul-03 Thu
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 72,650
| 18,889
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 3,026,478
| 786,884
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 160,520
| ###
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 3,057,345
| ###
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 0.26
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-12 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 8,651,385
| ###
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 0.23
| ###
| 784,523
| 90,220
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 73,381
| 0
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 7,285
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-30 Fri
| ###
| 0.24
| ###
| 0.24
| 36,454
| 4,374
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.24
| 0.24
| ###
| 0.24
| 65,781
| ###
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 241
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 20.1
| 20.1
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-12 Mon
| 0.24
| 0.24
| ###
| ###
| 43,750
| 5,250
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 0.24
| ###
| 0.24
| 28,921
| 3,470
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-06 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-May-05 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Apr-29 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 241,987
| 58,076
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Apr-17 Thu
| 0.245
| 0.245
| ###
| 0.24
| 431,972
| ###
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 0.225
| 0.245
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-14 Mon
| 0.185
| ###
| 0.185
| ###
| 48,523
| 4,488
| 88.5
| 88.5
| 0.0 |
2008-Apr-11 Fri
| 0.185
| ###
| 0.185
| ###
| 71,385
| ###
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 154,056
| 0
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| 0.175
| 118,650
| 0
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 5,774,444
| 0
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 14,937,028
| 0
| 99.2
| 99.2
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 180,959
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 161,750
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-12 Wed
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 0.125
| 463,140
| 0
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 75.2
| 75.2
| ### |
2008-Mar-04 Tue
| 0.2
| 0.2
| 0.185
| 0.185
| 134,942
| 25,976
| ###
| ###
| ### |
2008-Mar-03 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-Feb-29 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-Feb-26 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 99.1
| 99.1
| 0.0 |
2008-Feb-25 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Feb-22 Fri
| 0.21
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.5
| 69.5
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| 0.21
| 0.21
| 2,346,271
| 246,358
| 26.1
| 26.1
| ### |
2008-Feb-19 Tue
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 21.9
| 21.9
| 0.0 |
2008-Feb-14 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 0.23
| ###
| 0.225
| 0.23
|
|
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0.23
| 0.23
| 0.22
| 0.23
| 297,781
| ###
| ###
| ###
| ### |
2008-Jan-31 Thu
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 90.3
| 90.3
| ### |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| 182,244
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 0.24
| 0.245
| 0.24
| 0.245
| 116,281
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 115,650
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 8,925
| 2,052
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 0.23
| 0.23
| 0.225
| 0.23
| 111,176
| ###
| 80.6
| 80.6
| ### |
2008-Jan-10 Thu
| ###
| ###
| 0.225
| 0.23
|
|
| 24.3
| 24.3
| ### |
2008-Jan-09 Wed
| 0.24
| 0.245
| 0.24
| 0.245
| 99,587
| 24,149
| 84.5
| 84.5
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 91.5
| 91.5
| 0.0 |
2008-Jan-03 Thu
| 0.245
| 0.245
| 0.24
| 0.24
| 111,051
| 26,929
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 28.2
| 28.2
| 0.0 |
2007-Dec-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 173,128
| 44,147
| 15.9
| 15.9
| 0.0 |
2007-Dec-13 Thu
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 0.255
| ###
| 76,820
| ###
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-05 Wed
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 0.255
| 0.255
|
|
| 11.4
| 11.4
| 0.0 |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| 0.27
| 0.27
| 0.245
| 0.27
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.27
| 0.27
| 0.25
| 0.27
| 46,912,623
| 12,197,281
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 20.3
| 20.3
| 0.0 |
2007-Nov-26 Mon
| 0.26
| ###
| 0.25
| 0.25
| 13,321,950
| 1,665,243
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 28.7
| 28.7
| 0.0 |
2007-Nov-21 Wed
| 0.27
| 0.28
| 0.27
| 0.27
| 1,184,388
| ###
| 74.1
| 74.1
| ### |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 67.2
| 67.2
| ### |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 199,283
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 0.275
| 0.29
| 0.275
| 0.29
| 165,787
| ###
| 91.8
| 91.8
| ### |
2007-Oct-30 Tue
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 89.9
| 89.9
| ### |
2007-Oct-26 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 13,849
| ###
| ###
| ###
| ### |
2007-Oct-25 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 165,544
| 45,524
| 11.3
| 11.3
| ### |
2007-Oct-24 Wed
| 0.275
| 0.28
| 0.275
| 0.28
| 66,256
| 18,386
| ###
| ###
| ### |
2007-Oct-23 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 22.9
| 22.9
| ### |
2007-Oct-16 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Oct-08 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| 0.28
| ###
| 0.28
| 0.285
| 374,127
| 52,377
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 19.6
| 19.6
| ### |
2007-Sep-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-20 Thu
| 0.29
| 0.29
| 0.285
| 0.285
| 38,780
| 11,149
| 22.0
| 22.0
| ### |
2007-Sep-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-18 Tue
| 0.28
| 0.29
| 0.28
| 0.29
| 9,882
| ###
| 94.0
| 94.0
| ### |
2007-Sep-17 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 13.3
| 13.3
| ### |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 11,087
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 189,888
| 0
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 199,273
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| 0.29
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| 0.29
| ###
| 242,322
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 526,678
| 0
| 73.9
| 73.9
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| 8.9
| 8.9
| ### |
2007-Aug-21 Tue
| 0.29
| 0.29
| 0.285
| 0.285
| 164,750
| ###
| 24.7
| 24.7
| ### |
2007-Aug-20 Mon
| 0.27
| ###
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 19.5
| 19.5
| ### |
2007-Aug-16 Thu
| 0.285
| ###
| 0.27
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Aug-15 Wed
| 0.29
| 0.325
| 0.28
| 0.325
|
|
| 99.4
| 99.4
| ### |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 0.29
| ###
| 194,884
| 28,258
| 90.4
| 90.4
| 0.0 |
2007-Aug-10 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
|