End of day Prices (full format), 226 Days for (MFI) MARINER FINANCIAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.3897 |
2007-Mar-16 Fri
| 1.58
| ###
| 1.58
| ###
| 266,741
| 210,725
| 78.0
| 78.0
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 1.575
| ###
| 121,573
| ###
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 265,927
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Mar-08 Thu
| 1.685
| 1.7
| ###
| 1.7
| 71,022
| ###
| ###
| ###
| ### |
2007-Mar-07 Wed
| 1.72
| 1.73
| ###
| 1.685
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 1.79
| 1.79
| 1.75
| 1.77
| 191,985
| ###
| ###
| ###
| ### |
2007-Mar-01 Thu
| 1.79
| 1.88
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 1.8
| 1.8
| 1.75
| 1.8
| 479,322
| ###
| ###
| ###
| 0.1 |
2007-Feb-27 Tue
| ###
| 2
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 1.8
| ###
| 371,227
| ###
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 2
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 10,640
| 0
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 67,345
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 108,772
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 108,179
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 186,383
| 0
| 86.9
| 86.9
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 290,645
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 30,953
| 0
| 16.8
| 16.8
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 22,520
| 0
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 1.785
| 1.83
| 1.785
| 1.83
| 127,984
| ###
| 85.5
| 85.5
| ### |
2007-Jan-29 Mon
| 1.71
| 1.79
| 1.71
| 1.79
| 179,654
| ###
| 94.3
| 94.3
| 0.1 |
2007-Jan-25 Thu
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Jan-24 Wed
| 1.72
| 1.73
| 1.7
| 1.7
|
|
| 23.8
| 23.8
| ### |
2007-Jan-23 Tue
| 1.72
| 1.72
| ###
| 1.72
| 302,650
| 260,279
| ###
| ###
| 0.1 |
2007-Jan-22 Mon
| ###
| 1.75
| ###
| 1.75
| 27,675
| ###
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 69.0
| 69.0
| 0.1 |
2007-Jan-12 Fri
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 1.46
| 1.46
| 1.44
| 1.44
|
|
| 22.9
| 22.9
| 0.1 |
2007-Jan-10 Wed
| 1.46
| 1.46
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Jan-09 Tue
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| 78.4
| 78.4
| 0.1 |
2007-Jan-08 Mon
| 1.43
| ###
| 1.43
| ###
| 63,770
| ###
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Jan-04 Thu
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| 1.46
| 1.46
| 1.44
| 1.44
| 128,344
| ###
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| 1.455
| 1.455
| 1.455
| 1.455
| 143
| ###
| ###
| ###
| ### |
2006-Dec-28 Thu
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| 81.6
| 81.6
| 0.1 |
2006-Dec-27 Wed
| 1.46
| 1.46
| 1.45
| 1.45
| 8,229
| 11,973
| ###
| ###
| ### |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 1.46
| 1.46
| 1.42
| 1.42
| 182,685
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 1.49
| 1.49
| 1.46
| 1.46
| 7,022
| 10,357
| ###
| ###
| 0.1 |
2006-Dec-18 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 40,773
| 59,120
| ###
| ###
| ### |
2006-Dec-14 Thu
| 1.45
| 1.45
| 1.42
| 1.42
| 106,227
| ###
| ###
| ###
| ### |
2006-Dec-13 Wed
| 1.44
| 1.45
| 1.43
| 1.45
| 44,773
| 64,473
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.44
| 1.44
| 1.43
| 1.44
| 45,255
| 64,940
| 70.0
| 70.0
| 0.1 |
2006-Dec-11 Mon
| 1.45
| 1.45
| 1.41
| 1.45
|
|
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 1.44
| 1.45
| 1.43
| 1.45
| 12,887
| 18,557
| ###
| ###
| ### |
2006-Dec-06 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 23,820
| ###
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.45
| 1.475
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 1.45
| 1.475
| 1.45
| 1.45
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 1.43
| 1.48
| 1.43
| 1.48
|
|
| 91.3
| 91.3
| 0.1 |
2006-Nov-30 Thu
| 1.45
| 1.45
| 1.42
| 1.44
|
|
| 25.8
| 25.8
| 0.1 |
2006-Nov-29 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| 79.1
| 79.1
| 0.1 |
2006-Nov-24 Fri
| 1.48
| 1.49
| 1.46
| 1.48
| 29,325
| 43,254
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 1.48
| 1.48
| 1.46
| 1.48
| 41,624
| 61,187
| 64.5
| 64.5
| 0.1 |
2006-Nov-20 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Nov-17 Fri
| 1.49
| 1.49
| 1.46
| 1.46
|
|
| 16.0
| 16.0
| 0.1 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 1.49
| ###
| 1.46
| ###
| 106,142
| 77,483
| 70.5
| 70.5
| 0.0 |
2006-Nov-14 Tue
| 1.55
| 1.55
| 1.49
| 1.5
| 124,642
| 189,455
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| 1.44
| 1.51
| 1.44
| 1.51
|
|
| 91.6
| 91.6
| 0.1 |
2006-Nov-09 Thu
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 24.6
| 24.6
| 0.1 |
2006-Nov-07 Tue
| 1.45
| 1.5
| 1.44
| 1.44
| 30,886
| ###
| 26.8
| 26.8
| 0.1 |
2006-Nov-06 Mon
| 1.455
| 1.455
| 1.45
| 1.45
|
|
| 32.5
| 32.5
| ### |
2006-Nov-03 Fri
| 1.45
| 1.46
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 1.46
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Nov-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-31 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-30 Mon
| 1.44
| 1.5
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Oct-27 Fri
| 1.45
| 1.45
| 1.44
| 1.44
| 34,742
| ###
| 29.8
| 29.8
| 0.1 |
2006-Oct-26 Thu
| 1.46
| 1.46
| 1.45
| 1.45
| 211,072
| ###
| 26.6
| 26.6
| ### |
2006-Oct-25 Wed
| 1.48
| 1.49
| 1.46
| 1.46
|
|
| 23.1
| 23.1
| 0.1 |
2006-Oct-24 Tue
| 1.46
| 1.48
| 1.46
| 1.48
| 31,358
| ###
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| 1.47
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| 1.5
| 1.5
| 1.47
| 1.47
| 117,240
| ###
| ###
| ###
| ### |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| 23.2
| 23.2
| 0.1 |
2006-Oct-17 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-16 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-11 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 61.7
| 61.7
| 0.1 |
2006-Oct-10 Tue
| 1.49
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-09 Mon
| 1.49
| 1.51
| 1.49
| 1.49
| 107,726
| 161,589
| ###
| ###
| ### |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 63.5
| 63.5
| 0.1 |
2006-Oct-04 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.8
| 68.8
| 0.1 |
2006-Oct-03 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 69.7
| 69.7
| 0.1 |
2006-Oct-02 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 63.4
| 63.4
| 0.1 |
2006-Sep-29 Fri
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 7.6
| 7.6
| ### |
2006-Sep-27 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Sep-21 Thu
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| 1.725
| 1.725
| ###
| ###
| 197,248
| 170,126
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 1.74
| 1.74
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 1.74
| 1.74
| 1.72
| 1.725
|
|
| 24.6
| 24.6
| ### |
2006-Sep-15 Fri
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-14 Thu
| 1.73
| 1.75
| 1.73
| 1.73
| 49,854
| 86,745
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.745
| 1.75
| ###
| 1.75
| 38,050
| ###
| ###
| ###
| 0.1 |
2006-Sep-11 Mon
| 1.74
| 1.78
| 1.74
| 1.75
|
|
| 83.6
| 83.6
| 0.1 |
2006-Sep-08 Fri
| 1.72
| 1.74
| 1.71
| 1.73
|
|
| 72.6
| 72.6
| ### |
2006-Sep-07 Thu
| 1.74
| 1.75
| 1.72
| 1.72
| 29,420
| 51,043
| 19.9
| 19.9
| 0.1 |
2006-Sep-06 Wed
| ###
| 1.74
| ###
| 1.7
|
|
| 89.7
| 89.7
| ### |
2006-Sep-05 Tue
| ###
| ###
| 1.58
| ###
| 133,379
| ###
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 1.58
| ###
| 76,978
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| 1.7
| ###
| ###
| 126,323
| 107,374
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 1.54
| ###
| 1.54
| ###
| 141,848
| 109,222
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 1.47
| 1.58
| 1.46
| 1.5
| 307,728
| 467,746
| 86.1
| 86.1
| 0.1 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 20,384
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 1.285
| 1.29
| 1.285
| 1.29
|
|
| 79.7
| 79.7
| 0.1 |
2006-Aug-14 Mon
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 25.3
| 25.3
| ### |
2006-Aug-11 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| 4.9
| 4.9
| ### |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 1.4
| ###
| ###
| 1,506,487
| 1,054,540
| 79.6
| 79.6
| 0.0 |
2006-Jul-25 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 29,020
| ###
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 1.4
| 1.42
| 1.4
| 1.42
| 152,185
| 214,580
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| 1.4
| ###
| 1.4
| 64,350
| 45,045
| ###
| ###
| ### |
2006-Jul-17 Mon
| 1.4
| 1.4
| 1.385
| 1.4
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 19.2
| 19.2
| ### |
2006-Jul-12 Wed
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 1.47
| 1.49
| 1.44
| 1.49
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| ###
| 1.47
| ###
| 1.45
|
|
| 97.8
| 97.8
| ### |
2006-Jul-04 Tue
| 1.4
| 1.4
| ###
| ###
| 25,284
| ###
| 2.0
| 2.0
| 0.0 |
2006-Jul-03 Mon
| 1.45
| 1.45
| 1.4
| 1.4
| 17,078
| ###
| ###
| ###
| ### |
2006-Jun-30 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 62.0
| 62.0
| ### |
2006-Jun-27 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Jun-26 Mon
| 1.45
| 1.45
| ###
| 1.44
|
|
| 34.5
| 34.5
| 0.1 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 720
| 1,044
| ###
| ###
| ### |
2006-Jun-15 Thu
| 1.4
| 1.445
| 1.4
| 1.445
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 1.445
| 1.445
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 1.45
| 1.45
| 1.445
| 1.445
| 26,720
| 38,677
| 52.0
| 52.0
| ### |
2006-Jun-07 Wed
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 12.4
| 12.4
| ### |
2006-Jun-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-02 Fri
| 1.5
| 1.5
| 1.47
| 1.47
| 24,451
| ###
| 19.7
| 19.7
| ### |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.7
| 68.7
| 0.1 |
2006-May-30 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 8,044
| ###
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| 1.47
| 1.51
| 1.46
| 1.46
|
|
| 37.7
| 37.7
| 0.1 |
2006-May-22 Mon
| 1.5
| 1.5
| 1.47
| 1.47
| 14,073
| ###
| 44.6
| 44.6
| ### |
2006-May-19 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 1.49
| 1.5
| 1.49
| 1.5
| 9,927
| 14,840
| 79.9
| 79.9
| 0.1 |
2006-May-17 Wed
| 1.425
| 1.54
| 1.42
| 1.54
| 22,873
| 33,852
| ###
| ###
| ### |
2006-May-16 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-12 Fri
| 1.43
| 1.5
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 330,180
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 449,480
| 0
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
|