End of day Prices (full format), 300 Days for (KIM) KIMBERLEY DIAMOND COMPANY NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
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
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-17 Mon
| ###
| 0.7
| ###
| 0.7
| 231,821
| ###
| 91.5
| 91.5
| ### |
2007-Dec-14 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| 0.7
| ###
| ###
| 15,476
| ###
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.7
| 0.7
| ###
| 0.7
| 28,080
| 9,828
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2007-Dec-03 Mon
| 0.7
| ###
| ###
| ###
| 465,556
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 0.7
| ###
| ###
| ###
| 1,155,785
| 0
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0.7
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Nov-28 Wed
| 0.7
| ###
| 0.7
| ###
| 1,015,974
| ###
| 79.8
| 79.8
| 0.0 |
2007-Nov-27 Tue
| ###
| 0.7
| ###
| 0.7
| 337,722
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 0.7
| ###
| ###
| 331,389
| 115,986
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 80.1
| 80.1
| ### |
2007-Nov-21 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| 0.7
| ###
| 0.7
| 2,856,459
| ###
| 81.0
| 81.0
| ### |
2007-Nov-19 Mon
| ###
| 0.7
| ###
| ###
| 182,820
| 63,986
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 142,542
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 79.4
| 79.4
| ### |
2007-Nov-12 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.685
| ###
| 0.685
| 0.7
| 5,153,985
| ###
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| 0.685
| 0.675
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 0.685
| ###
| 0.685
| 11,556
| 3,957
| 71.9
| 71.9
| 0.0 |
2007-Nov-05 Mon
| ###
| 0.685
| 0.675
| 0.685
|
|
| 83.5
| 83.5
| 0.0 |
2007-Nov-02 Fri
| 0.685
| 0.685
| ###
| 0.685
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| 0.685
| 0.675
| 0.685
|
|
| 64.0
| 64.0
| 0.0 |
2007-Oct-31 Wed
| 0.675
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 0.675
| ###
| 2,402,383
| ###
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 412,557
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0.685
| 0.685
| ###
| 0.685
| 571,626
| 195,781
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Oct-22 Mon
| ###
| 0.685
| 0.675
| 0.685
| 346,044
| ###
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Oct-17 Wed
| 0.675
| 0.675
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Oct-16 Tue
| ###
| 0.675
| ###
| ###
| 1,114,921
| 376,285
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| 0.675
| ###
| 0.675
|
|
| 77.8
| 77.8
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 763,926
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 427,851
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 455,920
| 0
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 431,683
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| 0.675
| ###
| ###
| 5,519,287
| 1,862,759
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 0.675
| 0.675
| ###
| ###
| 2,159,659
| 728,884
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 0.675
| 0.675
| ###
| ###
| 802,851
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.675
| 0.675
| ###
| 0.675
|
|
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| ###
| 0.675
| ###
| 0.675
|
|
| 69.3
| 69.3
| 0.0 |
2007-Sep-21 Fri
| 0.675
| 0.675
| ###
| 0.675
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| 0.675
| ###
| 0.675
| 4,760,450
| 1,606,651
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0.675
| 0.675
| ###
| 0.675
| 735,124
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| 0.675
| ###
| 0.675
| 1,285,623
| ###
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0.675
| 0.675
| ###
| ###
| 392,842
| 132,584
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| 0.675
| ###
| ###
| 999,586
| ###
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| ###
| 0.675
| ###
| 0.675
|
|
| 79.1
| 79.1
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 0.675
| ###
| ###
| 1,142,245
| ###
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.675
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,226,825
| 0
| 30.4
| 30.4
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 2,591,220
| 0
| 74.1
| 74.1
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 0.655
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 0.655
| ###
| 2,527,281
| 827,684
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 0.655
| ###
| 2,110,370
| 691,146
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 7,086,670
| 0
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 0.655
| ###
| 2,802,187
| ###
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| 0.655
| 2,010,821
| 0
| 58.9
| 58.9
| ### |
2007-Aug-17 Fri
| ###
| 0.655
| ###
| ###
| 3,540,649
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,929,978
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 2,635,142
| 0
| 46.8
| 46.8
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 1,155,377
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| 0.675
| ###
| 0.675
| 4,476,256
| ###
| 67.2
| 67.2
| 0.0 |
2007-Aug-08 Wed
| ###
| 0.675
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 4,301,673
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 1,384,428
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 0.675
| 0.675
| ###
| 0.675
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 0.675
| 0.675
| 12,153,325
| 4,101,747
| 47.8
| 47.8
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 0.675
| 0.675
| 18,256,082
| 6,161,427
| 67.7
| 67.7
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 0.675
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 0.685
| ###
| ###
| 2,634,180
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| 0.685
| 0.675
| ###
| 14,286,827
| 9,715,042
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 0.675
| 0.675
|
|
| 27.5
| 27.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 0.685
| 0.675
| 0.675
| 21,240,054
| ###
| 24.6
| 24.6
| 0.0 |
2007-Jul-19 Thu
| 0.685
| ###
| ###
| 0.685
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 0.5
| 0.525
| ###
| 0.525
|
|
| 93.2
| 93.2
| 0.0 |
2007-Jul-13 Fri
| 0.52
| 0.53
| 0.45
| 0.48
| 18,223,157
| 8,929,346
| 2.0
| 2.0
| 0.0 |
2007-Jul-12 Thu
| ###
| 0.57
| ###
| 0.53
|
|
| 3.3
| 3.3
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| 0.57
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| ###
| 0.685
| ###
| ###
| 2,732,978
| 936,044
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 0.655
| 0.675
| 0.655
| ###
| 4,253,324
| ###
| 76.1
| 76.1
| 0.0 |
2007-Jul-06 Fri
| ###
| 0.7
| ###
| ###
| 4,956,322
| ###
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 0.7
| ###
| ###
| 2,858,956
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 0.72
| 0.72
| ###
| ###
| 4,961,385
| ###
| 14.1
| 14.1
| 0.0 |
2007-Jul-03 Tue
| 0.73
| 0.775
| ###
| 0.72
| 5,870,879
| ###
| 28.3
| 28.3
| ### |
2007-Jul-02 Mon
| 0.725
| ###
| ###
| ###
| 766,558
| 0
| 27.6
| 27.6
| 0.0 |
2007-Jun-29 Fri
| 0.72
| 0.725
| 0.7
| 0.725
|
|
| 64.0
| 64.0
| ### |
2007-Jun-28 Thu
| ###
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.72
| 0.72
| 0.71
| 0.71
| 2,460,253
| 1,759,080
| ###
| ###
| ### |
2007-Jun-26 Tue
| 0.74
| 0.74
| 0.72
| 0.72
| 4,443,684
| 3,243,889
| 22.5
| 22.5
| ### |
2007-Jun-25 Mon
| 0.755
| 0.755
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 0.775
| 0.775
| 0.755
| 0.755
|
|
| 13.8
| 13.8
| ### |
2007-Jun-21 Thu
| 0.775
| 0.775
| 0.76
| 0.77
| 3,504,471
| 2,689,681
| 31.3
| 31.3
| 0.1 |
2007-Jun-20 Wed
| 0.77
| 0.78
| 0.745
| 0.775
|
|
| 65.2
| 65.2
| 0.1 |
2007-Jun-19 Tue
| 0.72
| 0.755
| ###
| 0.755
|
|
| 92.8
| 92.8
| ### |
2007-Jun-18 Mon
| 0.725
| 0.73
| 0.71
| 0.72
| 6,161,743
| 4,436,454
| ###
| ###
| ### |
2007-Jun-15 Fri
| 0.73
| 0.77
| 0.725
| 0.725
|
|
| 31.5
| 31.5
| ### |
2007-Jun-14 Thu
| 0.725
| 0.74
| 0.72
| 0.725
| 3,249,845
| 2,372,386
| 66.9
| 66.9
| ### |
2007-Jun-13 Wed
| 0.725
| 0.73
| 0.72
| 0.73
| 3,562,727
| 2,582,977
| 76.2
| 76.2
| 0.1 |
2007-Jun-12 Tue
| ###
| 0.745
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 0.7
| 0.71
| ###
| 0.71
|
|
| 77.8
| 77.8
| ### |
2007-Jun-07 Thu
| 0.71
| ###
| 0.7
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Jun-06 Wed
| 0.71
| 0.72
| 0.71
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 0.71
| 0.72
| 1,851,379
| ###
| 21.9
| 21.9
| ### |
2007-Jun-04 Mon
| 0.725
| 0.745
| 0.72
| 0.745
| 2,087,275
| 1,528,928
| 85.7
| 85.7
| ### |
2007-Jun-01 Fri
| 0.72
| 0.725
| ###
| 0.72
| 2,097,458
| 760,328
| 62.7
| 62.7
| ### |
2007-May-31 Thu
| ###
| 0.72
| 0.7
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-May-30 Wed
| 0.725
| 0.73
| 0.71
| 0.71
|
|
| 23.4
| 23.4
| ### |
2007-May-29 Tue
| 0.725
| 0.725
| 0.71
| 0.725
| 1,427,020
| 1,023,886
| ###
| ###
| ### |
2007-May-28 Mon
| 0.72
| 0.73
| ###
| 0.725
|
|
| 77.0
| 77.0
| ### |
2007-May-25 Fri
| 0.725
| 0.725
| ###
| 0.71
|
|
| 17.3
| 17.3
| ### |
2007-May-24 Thu
| 0.74
| 0.74
| ###
| 0.725
| 1,657,185
| 613,158
| 22.7
| 22.7
| ### |
2007-May-23 Wed
| ###
| 0.74
| 0.73
| ###
| 855,559
| ###
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| 0.77
| 0.77
| 0.72
| ###
| 3,919,628
| 2,920,122
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 0.775
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 0.77
| 0.775
| 0.76
| 0.76
|
|
| 27.7
| 27.7
| 0.1 |
2007-May-17 Thu
| 0.78
| 0.785
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-May-16 Wed
| 0.77
| 0.79
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 0.76
| ###
| 0.755
| ###
| 1,536,272
| 579,942
| 75.4
| 75.4
| 0.0 |
2007-May-14 Mon
| 0.77
| 0.77
| 0.745
| 0.76
|
|
| 26.6
| 26.6
| 0.1 |
2007-May-11 Fri
| 0.76
| ###
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 0.78
| 0.78
| 0.76
| 0.76
| 3,913,374
| ###
| 14.1
| 14.1
| 0.1 |
2007-May-09 Wed
| 0.78
| ###
| 0.76
| 0.78
| 8,416,127
| 3,198,128
| 66.6
| 66.6
| 0.1 |
2007-May-08 Tue
| 0.725
| 0.775
| 0.72
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-May-07 Mon
| ###
| ###
| 0.685
| ###
| 3,749,448
| 1,284,185
| 78.0
| 78.0
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2007-May-03 Thu
| 0.73
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| 0.725
| 0.685
| 0.725
| 2,280,526
| 1,607,770
| 93.3
| 93.3
| ### |
2007-May-01 Tue
| ###
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 0.71
| 0.71
| 1,889,884
| ###
| ###
| ###
| ### |
2007-Apr-27 Fri
| ###
| 0.74
| 0.72
| ###
| 2,306,127
| 1,683,472
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| 0.725
| 0.73
| ###
| 0.725
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 0.725
| 0.725
| ###
| 0.71
|
|
| 19.9
| 19.9
| ### |
2007-Apr-23 Mon
| 0.73
| ###
| 0.71
| 0.725
| 6,268,053
| 2,225,158
| 35.0
| 35.0
| ### |
2007-Apr-20 Fri
| 0.72
| 0.73
| ###
| ###
| 3,329,589
| ###
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| 0.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 0.72
| 0.73
| ###
| 0.73
|
|
| 79.0
| 79.0
| 0.1 |
2007-Apr-17 Tue
| 0.75
| 0.755
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 0.785
| 0.785
| 0.725
| 0.74
|
|
| 4.5
| 4.5
| 0.1 |
2007-Apr-13 Fri
| 0.84
| 0.84
| 0.77
| 0.78
|
|
| 3.0
| 3.0
| 0.1 |
2007-Apr-12 Thu
| 0.81
| 0.84
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.82
| 0.83
| ###
| ###
| 4,410,352
| ###
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 0.825
| 0.83
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Apr-05 Thu
| 0.875
| 0.875
| 0.785
| 0.81
| 13,013,272
| ###
| 1.9
| 1.9
| 0.1 |
2007-Apr-04 Wed
| 0.89
| ###
| 0.87
| 0.875
|
|
| 19.9
| 19.9
| 0.1 |
2007-Apr-03 Tue
| 0.855
| 0.88
| 0.85
| 0.88
| 2,014,752
| ###
| 85.9
| 85.9
| 0.1 |
2007-Apr-02 Mon
| 0.88
| 0.89
| 0.85
| 0.85
|
|
| 12.2
| 12.2
| ### |
2007-Mar-30 Fri
| ###
| ###
| ###
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| 0.88
| ###
| 0.85
| 0.885
|
|
| 67.8
| 67.8
| ### |
2007-Mar-28 Wed
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 2,409,755
| 0
| 11.3
| 11.3
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 1,040,188
| 0
| 30.2
| 30.2
| 0.0 |
2007-Mar-23 Fri
| 0.945
| ###
| 0.925
| ###
| 2,708,750
| ###
| 23.6
| 23.6
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0.89
| ###
| 0.885
| ###
| 3,269,876
| 1,446,920
| 90.2
| 90.2
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Mar-19 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Mar-16 Fri
| 0.88
| 0.88
| 0.855
| ###
| 2,782,324
| ###
| 21.0
| 21.0
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 0.86
| 0.88
|
|
| 11.8
| 11.8
| 0.1 |
2007-Mar-14 Wed
| 0.83
| 0.88
| 0.82
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 7,036,726
| 0
| 1.7
| 1.7
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 0.945
| ###
| 0.945
| ###
| 1,608,356
| 759,948
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,492,957
| 0
| 16.5
| 16.5
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 4,991,328
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0.925
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 0.985
|
|
| 5.3
| 5.3
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 12,917,643
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 0.925
| ###
| ###
| ###
| 5,984,150
| 0
| 61.2
| 61.2
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 0.975
| ###
| 6,271,776
| ###
| 6.3
| 6.3
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 6,242,556
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| 1
| ###
| ###
| 13,166,652
| 6,583,326
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 0.88
| ###
| 0.87
| ###
| 11,397,255
| ###
| 98.2
| 98.2
| 0.0 |
2007-Feb-20 Tue
| 0.855
| ###
| 0.85
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Feb-19 Mon
| 0.87
| 0.885
| 0.85
| 0.85
| 3,398,158
| ###
| 16.3
| 16.3
| ### |
2007-Feb-16 Fri
| 0.845
| 0.855
| 0.83
| 0.84
| 2,103,347
| ###
| 33.6
| 33.6
| ### |
2007-Feb-15 Thu
| 0.825
| 0.84
| 0.81
| 0.83
|
|
| 74.1
| 74.1
| ### |
2007-Feb-14 Wed
| 0.87
| 0.87
| 0.79
| 0.8
| 4,941,779
| 4,101,676
| 2.0
| 2.0
| 0.1 |
2007-Feb-13 Tue
| 0.885
| 0.885
| 0.85
| 0.85
|
|
| 7.8
| 7.8
| ### |
2007-Feb-12 Mon
| 0.85
| 0.885
| 0.845
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Feb-09 Fri
| 0.82
| 0.84
| ###
| 0.83
| 1,574,075
| ###
| ###
| ###
| ### |
2007-Feb-08 Thu
| 0.82
| 0.825
| ###
| 0.82
|
|
| 66.4
| 66.4
| 0.1 |
2007-Feb-07 Wed
| 0.825
| 0.83
| ###
| 0.81
|
|
| 20.9
| 20.9
| 0.1 |
2007-Feb-06 Tue
| 0.8
| ###
| 0.79
| 0.81
| 3,628,047
| 1,433,078
| ###
| ###
| 0.1 |
2007-Feb-05 Mon
| 0.83
| 0.83
| 0.79
| 0.79
|
|
| 8.4
| 8.4
| ### |
2007-Feb-02 Fri
| ###
| 0.83
| 0.8
| 0.825
| 2,932,128
| 2,389,684
| ###
| ###
| 0.1 |
2007-Feb-01 Thu
| ###
| ###
| ###
| 0.8
|
|
| 8.3
| 8.3
| 0.1 |
2007-Jan-31 Wed
| 0.84
| 0.855
| 0.785
| 0.82
|
|
| 17.6
| 17.6
| 0.1 |
2007-Jan-30 Tue
| 0.745
| 0.825
| 0.745
| 0.825
| 9,323,743
| ###
| 98.5
| 98.5
| 0.1 |
2007-Jan-29 Mon
| 0.72
| 0.745
| 0.7
| 0.74
| 9,173,140
| ###
| ###
| ###
| 0.1 |
2007-Jan-25 Thu
| 0.72
| 0.725
| 0.675
| ###
| 8,741,277
| ###
| 32.1
| 32.1
| 0.0 |
2007-Jan-24 Wed
| 0.78
| 0.78
| ###
| 0.72
| 8,574,786
| ###
| 1.7
| 1.7
| ### |
2007-Jan-23 Tue
| ###
| ###
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-Jan-22 Mon
| 0.82
| 0.825
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 0.8
| 0.82
| 0.77
| 0.8
|
|
| 63.9
| 63.9
| 0.1 |
2007-Jan-18 Thu
| 0.83
| ###
| 0.775
| 0.785
| 4,894,380
| 1,896,572
| 3.8
| 3.8
| ### |
2007-Jan-17 Wed
| 0.855
| 0.855
| 0.83
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2007-Jan-16 Tue
| 0.85
| 0.875
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 0.84
| ###
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 0.855
| 0.855
| ###
| 0.84
|
|
| 20.0
| 20.0
| ### |
2007-Jan-10 Wed
| 0.87
| 0.89
| 0.84
| 0.85
| 2,132,758
| ###
| ###
| ###
| ### |
2007-Jan-09 Tue
| 0.85
| ###
| 0.85
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Jan-08 Mon
| 0.88
| 0.88
| 0.81
| 0.82
| 1,801,873
| 1,522,582
| ###
| ###
| 0.1 |
2007-Jan-05 Fri
| 0.88
| 0.885
| ###
| 0.875
| 626,755
| ###
| 32.0
| 32.0
| 0.1 |
2007-Jan-04 Thu
| 0.89
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| ###
| 0.875
| 0.875
| 970,056
| ###
| ###
| ###
| 0.1 |
2007-Jan-02 Tue
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| 0.925
| 901,626
| 0
| 74.0
| 74.0
| ### |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 0.89
| 0.89
| 2,040,873
| 908,188
| ###
| ###
| ### |
2006-Dec-22 Fri
| 0.88
| ###
| 0.875
| 0.89
|
|
| 76.2
| 76.2
| ### |
2006-Dec-21 Thu
| 0.89
| 0.89
| ###
| 0.875
|
|
| 22.6
| 22.6
| 0.1 |
2006-Dec-20 Wed
| 0.87
| 0.875
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 0.885
| 0.885
| 0.84
| 0.855
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 0.86
| 0.875
| 0.845
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Dec-15 Fri
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| 15.3
| 15.3
| ### |
2006-Dec-14 Thu
| 0.875
| 0.875
| 0.85
| 0.86
| 1,900,820
| 1,639,457
| ###
| ###
| ### |
2006-Dec-13 Wed
| ###
| ###
| 0.87
| 0.87
| 801,259
| 348,547
| 11.8
| 11.8
| 0.1 |
2006-Dec-12 Tue
| ###
| ###
| 0.89
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 0.88
| 0.89
|
|
| 26.0
| 26.0
| ### |
2006-Dec-08 Fri
| ###
| ###
| 0.88
| 0.89
| 1,993,575
| 877,173
| 31.8
| 31.8
| ### |
2006-Dec-07 Thu
| ###
| ###
| 0.87
| 0.885
| 2,883,257
| ###
| 17.0
| 17.0
| ### |
2006-Dec-06 Wed
| ###
| ###
| 0.86
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-Dec-05 Tue
| ###
| 0.855
| ###
| 0.85
| 4,557,080
| 1,948,151
| 84.9
| 84.9
| ### |
2006-Dec-04 Mon
| 0.81
| 0.83
| ###
| 0.825
| 10,604,076
| ###
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| 0.83
| 0.83
| ###
| ###
| 7,690,347
| ###
| 20.2
| 20.2
| 0.0 |
2006-Nov-30 Thu
| 0.83
| ###
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 0.875
| 0.875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 0.88
| 0.88
| 0.855
| 0.87
|
|
| 28.1
| 28.1
| 0.1 |
2006-Nov-27 Mon
| 0.885
| 0.89
| 0.85
| 0.88
|
|
| 29.7
| 29.7
| 0.1 |
2006-Nov-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 0.87
| ###
| 2,360,359
| 1,026,756
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 0.855
| 0.89
|
|
| ###
| ###
| ### |
|