End of day Prices (full format), 225 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 94,744
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 1,447
| 0
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| 3.7
| ###
| ###
| 13,157
| 24,340
| 85.7
| 85.7
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 126,952
| 0
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 22,452
| 0
| 32.0
| 32.0
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 480
| 0
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 3.56
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Jan-30 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2008-Jan-29 Tue
| 3.47
| ###
| 3.44
| 3.55
| 18,850
| 32,422
| 86.3
| 86.3
| ### |
2008-Jan-25 Fri
| ###
| 3.5
| ###
| 3.5
| 25,180
| ###
| ###
| ###
| 0.3 |
2008-Jan-24 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Jan-22 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 14,350
| 0
| 45.3
| 45.3
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| 33.5
| 33.5
| ### |
2008-Jan-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-16 Wed
| 3.77
| 3.77
| 3.59
| 3.74
|
|
| 45.4
| 45.4
| 0.3 |
2008-Jan-15 Tue
| 3.83
| 3.85
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jan-11 Fri
| 3.87
| 3.89
| 3.83
| 3.85
| 51,771
| ###
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| 3.85
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jan-09 Wed
| 3.85
| 3.88
| 3.84
| 3.88
| 10,880
| ###
| 77.3
| 77.3
| 0.3 |
2008-Jan-08 Tue
| ###
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jan-07 Mon
| ###
| ###
| 3.88
| 3.88
| 5,288
| 10,258
| 38.6
| 38.6
| 0.3 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 280
| 0
| 31.8
| 31.8
| 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
| ###
| 4
| ###
| 4
| 50,751
| ###
| 75.0
| 75.0
| 0.3 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,248
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 4
| ###
| 4
| 3,588
| 7,176
| ###
| ###
| 0.3 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 4
| 4
| 4
| 4
| 228,829
| ###
| ###
| ###
| 0.3 |
2007-Dec-18 Tue
| ###
| ###
| 4
| 4
| 953,644
| 1,907,288
| ###
| ###
| 0.3 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 15,075
| 0
| 36.5
| 36.5
| 0.0 |
2007-Dec-12 Wed
| 4
| ###
| 4
| ###
| 25,928
| 51,856
| 72.6
| 72.6
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 4
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Dec-07 Fri
| ###
| ###
| 4
| ###
| 6,278
| 12,556
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 4.2
| 4.2
| ###
| ###
| 17,344
| 36,422
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 4.2
| ###
| ###
| 26,171
| 54,959
| 14.6
| 14.6
| 0.0 |
2007-Dec-04 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2007-Dec-03 Mon
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| 27.9
| 27.9
| ### |
2007-Nov-30 Fri
| 4.25
| 4.25
| 4.2
| 4.25
| 19,725
| ###
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 386
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 4.2
| 4.2
| 425,688
| 893,944
| ###
| ###
| ### |
2007-Nov-27 Tue
| 4.23
| 4.23
| ###
| 4.2
| 50,951
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 4.4
| 4
| ###
| 17,881
| ###
| 10.0
| 10.0
| 0.0 |
2007-Nov-23 Fri
| 4.44
| 4.44
| ###
| 4.44
| 9,048
| 20,086
| ###
| ###
| 0.3 |
2007-Nov-22 Thu
| 4.44
| 4.44
| 4.4
| 4.44
|
|
| 75.9
| 75.9
| 0.3 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Nov-19 Mon
| 4.45
| 4.45
| 4.4
| 4.45
|
|
| 67.2
| 67.2
| 0.3 |
2007-Nov-16 Fri
| 4.45
| 4.52
| 4.4
| 4.4
| 46,741
| ###
| 25.5
| 25.5
| 0.3 |
2007-Nov-15 Thu
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| 37.7
| 37.7
| 0.3 |
2007-Nov-14 Wed
| 4.4
| 4.41
| 4.4
| 4.41
|
|
| 65.1
| 65.1
| ### |
2007-Nov-13 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Nov-12 Mon
| 4.42
| 4.42
| 4.4
| 4.4
| 16,472
| 72,641
| ###
| ###
| 0.3 |
2007-Nov-09 Fri
| 4.49
| 4.49
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 4.49
| 4.49
| 4.42
| 4.49
| 9,885
| ###
| ###
| ###
| ### |
2007-Nov-07 Wed
| 4.55
| 4.55
| 4.5
| 4.51
|
|
| 28.0
| 28.0
| 0.3 |
2007-Nov-06 Tue
| 4.51
| ###
| 4.5
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2007-Nov-05 Mon
| 4.51
| 4.52
| 4.49
| 4.49
| 4,089
| 18,420
| 52.7
| 52.7
| ### |
2007-Nov-02 Fri
| 4.56
| 4.56
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Nov-01 Thu
| 4.55
| 4.59
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2007-Oct-31 Wed
| 4.5
| 4.58
| 4.5
| 4.52
|
|
| 61.8
| 61.8
| 0.3 |
2007-Oct-30 Tue
| 4.55
| ###
| 4.52
| 4.53
| 109,725
| 247,978
| 35.7
| 35.7
| ### |
2007-Oct-29 Mon
| 4.55
| 4.55
| 4.5
| 4.55
|
|
| 68.3
| 68.3
| 0.3 |
2007-Oct-26 Fri
| 4.55
| 4.58
| 4.5
| 4.5
| 452,428
| 2,054,023
| 23.7
| 23.7
| ### |
2007-Oct-25 Thu
| 4.55
| 4.55
| 4.55
| 4.55
| 19,980
| ###
| 70.3
| 70.3
| 0.3 |
2007-Oct-24 Wed
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 4.5
| 4.59
| 4.5
| 4.59
|
|
| 78.9
| 78.9
| 0.3 |
2007-Oct-22 Mon
| 4.49
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 4.58
| 4.58
| 4.5
| 4.5
| 11,179
| 50,752
| 20.9
| 20.9
| ### |
2007-Oct-18 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 4.46
| 4.53
| 4.46
| 4.5
|
|
| 74.7
| 74.7
| ### |
2007-Oct-15 Mon
| 4.48
| ###
| 4.46
| 4.46
| 18,624
| ###
| ###
| ###
| 0.3 |
2007-Oct-12 Fri
| 4.48
| 4.55
| 4.48
| 4.55
|
|
| 81.4
| 81.4
| 0.3 |
2007-Oct-11 Thu
| 4.51
| 4.52
| 4.46
| 4.46
|
|
| 22.5
| 22.5
| 0.3 |
2007-Oct-10 Wed
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Oct-09 Tue
| 4.56
| 4.58
| 4.55
| 4.58
|
|
| 69.3
| 69.3
| 0.3 |
2007-Oct-08 Mon
| 4.72
| 4.72
| 4.5
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Oct-05 Fri
| 4.55
| 4.76
| 4.42
| 4.74
| 45,179
| 207,371
| 89.7
| 89.7
| 0.3 |
2007-Oct-04 Thu
| 4.51
| 4.55
| 4.47
| 4.55
|
|
| 79.8
| 79.8
| 0.3 |
2007-Oct-03 Wed
| 4.5
| 4.55
| 4.5
| 4.51
| 6,826
| 30,887
| 69.4
| 69.4
| 0.3 |
2007-Oct-02 Tue
| 4.55
| 4.55
| 4.49
| 4.49
| 11,579
| ###
| ###
| ###
| ### |
2007-Oct-01 Mon
| 4.45
| 4.58
| 4.45
| 4.53
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 4.42
| 4.5
| 4.42
| 4.49
| 5,940
| ###
| 74.3
| 74.3
| ### |
2007-Sep-27 Thu
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| 61.8
| 61.8
| 0.3 |
2007-Sep-26 Wed
| 4.59
| ###
| 4.41
| 4.42
|
|
| 7.8
| 7.8
| 0.3 |
2007-Sep-25 Tue
| 4.5
| ###
| 4.5
| 4.7
|
|
| 90.4
| 90.4
| 0.3 |
2007-Sep-24 Mon
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 11,257
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 4.5
| 4.5
| ###
| 4.5
|
|
| 68.0
| 68.0
| ### |
2007-Sep-18 Tue
| 4.43
| 4.5
| 4.4
| 4.5
|
|
| 87.5
| 87.5
| ### |
2007-Sep-17 Mon
| 4.4
| 4.44
| ###
| 4.44
|
|
| 76.8
| 76.8
| 0.3 |
2007-Sep-14 Fri
| 4.58
| 4.58
| ###
| 4.56
|
|
| 26.6
| 26.6
| 0.3 |
2007-Sep-13 Thu
| 4.58
| 4.58
| 4.53
| 4.58
| 32,880
| ###
| 72.5
| 72.5
| 0.3 |
2007-Sep-12 Wed
| 4.58
| 4.58
| 4.58
| 4.58
| 521
| 2,386
| 75.5
| 75.5
| 0.3 |
2007-Sep-11 Tue
| 4.54
| ###
| 4.52
| 4.53
|
|
| 34.4
| 34.4
| ### |
2007-Sep-10 Mon
| 4.52
| 4.55
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 4.51
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Sep-06 Thu
| 4.57
| 4.57
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 4.57
| ###
| 4.57
| ###
| 2,940
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 4.53
| 4.57
|
|
| 30.3
| 30.3
| ### |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 2,672
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 4.7
| 4.72
| ###
| ###
| 240,625
| 567,875
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 39,282
| 184,625
| 62.5
| 62.5
| 0.3 |
2007-Aug-21 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| 81.0
| 81.0
| 0.3 |
2007-Aug-20 Mon
| ###
| 4.57
| ###
| 4.5
| 35,420
| ###
| 80.8
| 80.8
| ### |
2007-Aug-17 Fri
| 4.28
| ###
| 4.21
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Aug-16 Thu
| 4.79
| 4.79
| ###
| 4.27
|
|
| 10.0
| 10.0
| ### |
2007-Aug-15 Wed
| ###
| ###
| 4.82
| 4.82
|
|
| 54.7
| 54.7
| 0.3 |
2007-Aug-14 Tue
| 4.83
| ###
| 4.81
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2007-Aug-13 Mon
| 4.7
| 4.76
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Aug-10 Fri
| ###
| ###
| ###
| 4.71
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 5
| ###
| 5
| 5
| 1,381
| 3,452
| 56.6
| 56.6
| 0.4 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 46,343
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 5
| 5
| 124,528
| 311,320
| ###
| ###
| 0.4 |
2007-Aug-03 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 82,442
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 5.2
| ###
| 5.2
| 19,528
| 50,772
| 77.0
| 77.0
| ### |
2007-Jul-30 Mon
| ###
| 5.25
| ###
| ###
| 24,872
| 65,289
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 31,170
| 0
| 71.3
| 71.3
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| 5.2
| ###
| ###
| 25,172
| 65,447
| 29.6
| 29.6
| 0.0 |
2007-Jul-20 Fri
| 5.2
| 5.21
| ###
| 5.2
| 29,951
| 78,022
| ###
| ###
| ### |
2007-Jul-19 Thu
| 5.22
| 5.23
| 5.2
| 5.2
|
|
| 30.8
| 30.8
| ### |
2007-Jul-18 Wed
| 5.2
| 5.24
| 5.2
| 5.23
| 101,427
| 529,448
| ###
| ###
| ### |
2007-Jul-17 Tue
| 5.2
| 5.24
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Jul-16 Mon
| 5.2
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Jul-13 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 76.3
| 76.3
| ### |
2007-Jul-12 Thu
| 5.22
| 5.25
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Jul-11 Wed
| 5.2
| 5.27
| 5.2
| 5.22
|
|
| 69.1
| 69.1
| 0.4 |
2007-Jul-10 Tue
| 5.27
| 5.27
| 5.21
| 5.27
| 20,641
| 108,158
| 71.2
| 71.2
| ### |
2007-Jul-09 Mon
| 5.27
| 5.28
| 5.25
| 5.26
| 25,721
| 135,421
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| ###
| 5.28
| ###
| 5.27
| 57,281
| 151,221
| 83.0
| 83.0
| ### |
2007-Jul-05 Thu
| 5.24
| 5.25
| 5.24
| 5.25
|
|
| 63.0
| 63.0
| 0.4 |
2007-Jul-04 Wed
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Jul-03 Tue
| 5.2
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 16,852
| 0
| 28.3
| 28.3
| 0.0 |
2007-Jun-27 Wed
| ###
| 5.4
| ###
| ###
| 17,372
| ###
| 79.8
| 79.8
| 0.0 |
2007-Jun-26 Tue
| 5.25
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Jun-25 Mon
| 5.26
| 5.28
| 5.25
| 5.25
|
|
| 43.0
| 43.0
| 0.4 |
2007-Jun-22 Fri
| 5.26
| 5.28
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Jun-21 Thu
| 5.2
| 5.26
| ###
| 5.26
| 45,325
| ###
| ###
| ###
| 0.4 |
2007-Jun-20 Wed
| 5.25
| 5.25
| 5.21
| 5.21
|
|
| 27.1
| 27.1
| 0.4 |
2007-Jun-19 Tue
| 5.25
| 5.27
| 5.21
| 5.22
| 28,924
| ###
| 35.6
| 35.6
| 0.4 |
2007-Jun-18 Mon
| 5.2
| ###
| 5.2
| 5.25
| 27,887
| ###
| ###
| ###
| 0.4 |
2007-Jun-15 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| 5.2
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 54,152
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 110,952
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 6,670
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 16,545
| 0
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| ###
| 5.2
| ###
| ###
| 32,045
| ###
| 22.8
| 22.8
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 5,241
| 0
| 11.1
| 11.1
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 5.2
| ###
| ###
| 24,840
| 64,584
| 73.1
| 73.1
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 21,720
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 12,076
| 0
| 77.6
| 77.6
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-May-22 Tue
| 4.78
| 4.78
| 4.75
| 4.75
|
|
| 35.1
| 35.1
| ### |
2007-May-21 Mon
| 4.76
| 4.76
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 4.7
| 4.72
| 4.7
| 4.72
| 10,584
| 49,850
| 68.9
| 68.9
| 0.3 |
2007-May-16 Wed
| 4.75
| 4.75
| 4.7
| 4.7
| 5,020
| ###
| 30.0
| 30.0
| 0.3 |
2007-May-15 Tue
| 4.82
| 4.82
| 4.81
| 4.81
|
|
| 39.3
| 39.3
| ### |
2007-May-14 Mon
| ###
| ###
| 4.74
| 4.81
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 8,749
| 0
| 9.0
| 9.0
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 5.2
| 5.2
| ###
| 5.2
| 14,744
| ###
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| ###
| 5.2
| ###
| 5.2
| 24,059
| 62,553
| 93.6
| 93.6
| ### |
2007-May-04 Fri
| 5
| 5
| ###
| ###
| 9,684
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| 5
| 39,987
| 0
| 73.7
| 73.7
| 0.4 |
2007-May-02 Wed
| 4.8
| ###
| 4.79
| ###
| 15,483
| 37,081
| 81.8
| 81.8
| 0.0 |
2007-May-01 Tue
| 4.71
| 4.75
| ###
| 4.75
| 62,573
| ###
| 81.5
| 81.5
| ### |
2007-Apr-30 Mon
| ###
| 4.71
| ###
| 4.71
| 64,350
| 151,544
| ###
| ###
| ### |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 875
| 0
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Apr-24 Tue
| 4.55
| ###
| 4.55
| ###
| 14,780
| 33,624
| 80.9
| 80.9
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 4.52
| 4.55
| 978,576
| 2,211,581
| 30.5
| 30.5
| 0.3 |
2007-Apr-20 Fri
| ###
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Apr-19 Thu
| ###
| ###
| 4.55
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 4.58
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2007-Apr-17 Tue
| ###
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 2,443,042
| 0
| 40.3
| 40.3
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Apr-11 Wed
| 4.58
| 4.59
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 4,770
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 30,851
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 2,141
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 4.56
| ###
| 4.56
| ###
| 134,158
| 305,880
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 4.59
| 4.59
| 16,958
| ###
| ###
| ###
| 0.3 |
2007-Mar-29 Thu
| ###
| ###
| 4.5
| 4.5
| 12,779
| 28,752
| ###
| ###
| ### |
2007-Mar-28 Wed
| 4.5
| ###
| 4.5
| ###
| 11,745
| 26,426
| 85.9
| 85.9
| 0.0 |
|