End of day Prices (full format), 600 Days for (MON) MONARCH GOLD MINING COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Oct-18 Thu
| ###
| 0.275
| ###
| 0.275
| 1,638,075
| ###
| ###
| ###
| ### |
2007-Oct-17 Wed
| 0.28
| 0.28
| ###
| 0.27
| 1,437,643
| 201,270
| ###
| ###
| ### |
2007-Oct-16 Tue
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 0.29
| ###
| 0.285
| 0.285
| 724,585
| 103,253
| 24.6
| 24.6
| ### |
2007-Oct-12 Fri
| 0.29
| 0.29
| 0.28
| 0.285
| 680,950
| 194,070
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-10 Wed
| 0.285
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.285
| 0.29
| 0.28
| 0.285
| 975,579
| 278,040
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.29
| ###
| 0.29
| 0.29
| 684,358
| ###
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| ###
| ###
| 0.285
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 561,755
| 0
| 19.9
| 19.9
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 0.29
| 0.29
| 1,231,724
| ###
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 728,541
| 0
| 17.7
| 17.7
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,597,285
| 0
| 11.5
| 11.5
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,788,882
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 1,526,120
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 21.5
| 21.5
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 492,224
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 1,731,651
| 0
| 26.6
| 26.6
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 616,542
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.325
| ###
| ###
| 3,439,558
| 558,928
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.29
| ###
| 0.285
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2007-Sep-03 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| 0.275
| 0.28
| ###
| 0.275
| 1,005,642
| 140,789
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| 92.2
| 92.2
| ### |
2007-Aug-28 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 276,985
| 75,478
| ###
| ###
| ### |
2007-Aug-27 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 20.0
| 20.0
| ### |
2007-Aug-24 Fri
| 0.275
| 0.28
| ###
| 0.275
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 0.275
| 0.28
| 0.27
| 0.275
| 740,728
| ###
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 0.27
| 0.275
| 0.26
| 0.275
| 1,515,027
| ###
| ###
| ###
| ### |
2007-Aug-20 Mon
| ###
| 0.28
| ###
| 0.27
| 1,826,524
| ###
| 67.4
| 67.4
| ### |
2007-Aug-17 Fri
| 0.275
| 0.275
| 0.25
| 0.25
|
|
| 5.2
| 5.2
| 0.0 |
2007-Aug-16 Thu
| 0.255
| 0.28
| 0.22
| 0.28
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| 0.285
| 0.285
| 0.255
| 0.26
| 2,491,678
| 672,753
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 13.6
| 13.6
| ### |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 905,452
| 0
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 2,008,273
| 0
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 7.8
| 7.8
| ### |
2007-Aug-06 Mon
| 0.29
| 0.29
| 0.275
| 0.285
| 1,039,750
| 293,729
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| 0.285
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 0.28
| ###
| 1,737,370
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 1,214,183
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 2,360,171
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 0.325
| ###
| ###
| ###
| 956,549
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 0.325
| ###
| ###
| 0.325
|
|
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Jul-23 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 607,583
| 0
| 22.1
| 22.1
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 1,187,823
| 0
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 560,654
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,400,940
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 1,129,988
| 0
| 3.5
| 3.5
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 2,986,623
| 0
| 86.4
| 86.4
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 1,281,559
| 0
| 22.7
| 22.7
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 0.29
| ###
| 1,363,688
| ###
| 36.4
| 36.4
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,507,740
| 0
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jun-20 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 0.345
| 0.325
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2007-Jun-14 Thu
| 0.355
| 0.355
| ###
| 0.345
| 376,854
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0.355
| 0.355
| ###
| ###
| 825,784
| 146,576
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 0.355
| ###
| 0.355
| 1,980,958
| 351,620
| 96.0
| 96.0
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 0.325
| 629,450
| 0
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| ###
| 0.325
| ###
| 379,585
| 61,682
| 19.2
| 19.2
| 0.0 |
2007-Jun-06 Wed
| 0.345
| 0.345
| 0.325
| ###
| 458,476
| 153,589
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 2,356,276
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 1,604,178
| 0
| 5.5
| 5.5
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 0.325
| 0.325
| ###
| ###
| 1,144,471
| 185,976
| 8.8
| 8.8
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| 0.325
| 694,555
| 0
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 1,388,359
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0.325
| ###
| ###
| ###
| 898,924
| 0
| 16.2
| 16.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 932,920
| 0
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| ###
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| 93.7
| 93.7
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| 0.325
| 5,377,155
| 0
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 0.275
| ###
| 1,679,053
| ###
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 0.29
| ###
| 3,149,921
| ###
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2007-May-09 Wed
| 0.345
| 0.345
| 0.325
| ###
| 11,104,350
| 3,719,957
| 6.5
| 6.5
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| 0.325
| ###
| ###
| 1,030,278
| 167,420
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 0.285
| 0.29
| 674,251
| 96,080
| 10.5
| 10.5
| ### |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 660,878
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 0.29
| 0.29
| 659,589
| 95,640
| 4.8
| 4.8
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 1,200,347
| 0
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 921,781
| 0
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| 0.345
| ###
| ###
| 493,529
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2007-Apr-18 Wed
| 0.355
| ###
| ###
| ###
| 875,182
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 3,619,047
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| 0.375
| 5,559,455
| 0
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.345
| 0.375
| 0.345
| 0.375
| 3,351,256
| 1,206,452
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 0.29
| ###
| 1,559,482
| 226,124
| 20.2
| 20.2
| 0.0 |
2007-Apr-03 Tue
| 0.28
| ###
| 0.28
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2007-Apr-02 Mon
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2007-Mar-30 Fri
| 0.27
| 0.27
| ###
| 0.27
| 139,450
| 18,825
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| ###
| 0.27
| ###
| ###
| 716,450
| 96,720
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| 0.27
| 0.26
| ###
| 511,423
| 135,527
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| 0.27
| 0.27
| ###
| ###
| 492,553
| ###
| 18.8
| 18.8
| 0.0 |
2007-Mar-26 Mon
| ###
| 0.27
| ###
| 0.27
| 1,209,542
| 163,288
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 16.2
| 16.2
| 0.0 |
2007-Mar-22 Thu
| 0.26
| 0.27
| 0.26
| 0.26
| 411,958
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0.26
| ###
| 0.26
| 0.26
| 525,941
| 68,372
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0.26
| 0.26
| 0.255
| 0.26
| 301,075
| 77,526
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 420,441
| ###
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 13.8
| 13.8
| 0.0 |
2007-Mar-14 Wed
| 0.255
| 0.26
| 0.255
| 0.26
| 268,370
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0.255
| ###
| 0.245
| 0.25
| 481,354
| ###
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 0.25
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 0.26
| 0.27
| 0.255
| 0.255
| 518,750
| 136,171
| 22.2
| 22.2
| 0.0 |
2007-Feb-28 Wed
| 0.26
| 0.26
| 0.25
| 0.26
| 593,950
| 151,457
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0.27
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| 0.255
| 0.26
| 0.255
| 0.255
| 691,354
| 178,023
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| 81.8
| 81.8
| 0.0 |
2007-Feb-21 Wed
| 0.255
| 0.255
| 0.25
| 0.25
| 773,270
| 195,250
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 19.4
| 19.4
| 0.0 |
2007-Feb-19 Mon
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 0.255
| 0.255
| 477,423
| 60,871
| 9.9
| 9.9
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 0.255
| 0.255
|
|
| 8.5
| 8.5
| 0.0 |
2007-Feb-14 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| 0.27
| 0.26
| 0.27
|
|
| 83.7
| 83.7
| ### |
2007-Feb-12 Mon
| 0.255
| 0.26
| 0.255
| 0.255
| 623,450
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0.25
| ###
| 0.25
| 0.26
| 1,055,285
| ###
| 90.6
| 90.6
| 0.0 |
2007-Feb-08 Thu
| 0.25
| 0.25
| ###
| 0.24
| 529,255
| 66,156
| 6.4
| 6.4
| 0.0 |
2007-Feb-07 Wed
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 0.245
| 0.245
| ###
| ###
| 403,150
| 49,385
| 10.0
| 10.0
| 0.0 |
2007-Feb-05 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 223,828
| 55,957
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| 0.275
| 0.275
| 0.245
| 0.25
|
|
| 0.7
| 0.7
| 0.0 |
2007-Feb-01 Thu
| 0.28
| 0.28
| 0.27
| 0.27
| 499,749
| ###
| 11.5
| 11.5
| ### |
2007-Jan-31 Wed
| ###
| 0.285
| ###
| 0.275
|
|
| 91.0
| 91.0
| ### |
2007-Jan-30 Tue
| ###
| 0.27
| 0.255
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 11.2
| 11.2
| 0.0 |
2007-Jan-25 Thu
| 0.27
| 0.275
| 0.26
| 0.275
|
|
| 83.7
| 83.7
| ### |
2007-Jan-24 Wed
| 0.27
| 0.27
| ###
| 0.27
| 1,695,425
| 228,882
| ###
| ###
| ### |
2007-Jan-23 Tue
| 0.26
| ###
| 0.255
| 0.26
| 488,481
| 62,281
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.275
| 0.275
| 0.25
| 0.25
| 1,459,884
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 0.27
| 0.27
| ###
| 0.27
|
|
| 63.9
| 63.9
| ### |
2007-Jan-18 Thu
| ###
| 0.27
| 0.255
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 0.26
| ###
| 0.25
| 0.255
| 869,475
| 108,684
| 19.3
| 19.3
| 0.0 |
2007-Jan-16 Tue
| 0.26
| 0.26
| 0.24
| 0.26
| 761,625
| ###
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 995,550
| 263,820
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| 0.26
| 1,475,078
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0.22
| ###
| ###
| ###
| 4,038,750
| 0
| 96.0
| 96.0
| 0.0 |
2007-Jan-10 Wed
| 0.21
| 0.22
| ###
| ###
| 16,267,358
| ###
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| 0.22
| ###
| ###
| 376,370
| ###
| 5.8
| 5.8
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 0.22
| 0.22
| 0.21
| ###
| 386,889
| 83,181
| 16.2
| 16.2
| 0.0 |
2007-Jan-04 Thu
| 0.22
| 0.22
| ###
| 0.22
| 301,120
| 33,123
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| 0.22
| ###
| 0.22
| 520,350
| ###
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0.225
| 0.225
| 0.21
| 0.22
| 824,949
| 179,426
| 9.2
| 9.2
| 0.0 |
2006-Dec-28 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 0.23
| ###
| 0.225
| 0.225
| 440,450
| 49,550
| 17.7
| 17.7
| ### |
2006-Dec-20 Wed
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| 0.24
| 0.21
| ###
| 640,986
| 144,221
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| 0.24
| 0.24
| ###
| ###
| 234,750
| 28,170
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 0.24
| 0.245
| ###
| ###
| 550,749
| ###
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.245
| 0.245
| ###
| ###
| 3,374,625
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| 0.24
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 0.245
| 0.245
| ###
| 0.24
|
|
| 18.0
| 18.0
| 0.0 |
2006-Dec-06 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 671,656
| ###
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2006-Dec-01 Fri
| 0.245
| 0.245
| ###
| 0.24
| 571,224
| 69,974
| 18.2
| 18.2
| 0.0 |
2006-Nov-30 Thu
| 0.24
| 0.245
| 0.24
| 0.24
| 520,570
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 0.245
| 0.245
| 0.24
| 0.24
| 284,450
| 68,979
| 13.8
| 13.8
| 0.0 |
2006-Nov-28 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 433,546
| ###
| 20.4
| 20.4
| 0.0 |
2006-Nov-27 Mon
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| 15.0
| 15.0
| 0.0 |
2006-Nov-22 Wed
| 0.245
| 0.255
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.255
| 0.255
| 0.24
| 0.24
| 1,058,543
| 261,989
| 4.1
| 4.1
| 0.0 |
2006-Nov-20 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 4.9
| 4.9
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 0.25
| 0.255
| 492,645
| 61,580
| 7.6
| 7.6
| 0.0 |
2006-Nov-16 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 255,083
| 66,321
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.275
| 0.275
| 0.26
| 0.26
| 1,433,280
| ###
| 5.1
| 5.1
| 0.0 |
2006-Nov-14 Tue
| 0.27
| 0.275
| ###
| 0.275
| 508,358
| ###
| 81.9
| 81.9
| ### |
2006-Nov-13 Mon
| ###
| 0.28
| ###
| 0.275
|
|
| 92.0
| 92.0
| ### |
2006-Nov-10 Fri
| 0.245
| 0.27
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0.245
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0.245
| 0.245
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2006-Nov-06 Mon
| 0.245
| 0.245
| 0.23
| 0.245
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 17.6
| 17.6
| 0.0 |
2006-Oct-31 Tue
| 0.25
| 0.275
| 0.245
| 0.25
| 1,303,074
| ###
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| 95.0
| 95.0
| 0.0 |
2006-Oct-27 Fri
| 0.23
| 0.24
| 0.23
| ###
| 261,877
| 61,541
| 84.3
| 84.3
| 0.0 |
2006-Oct-26 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Oct-25 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 580,722
| ###
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| 0.23
| ###
| 0.23
| 0.23
| 205,778
| ###
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| 16.0
| 16.0
| ### |
2006-Oct-20 Fri
| ###
| 0.245
| 0.23
| ###
| 1,151,983
| ###
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 326,853
| 75,176
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 0.225
| 0.23
| 348,250
| 39,178
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.225
| ###
| 0.225
| ###
| 514,082
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| 0.225
| 0.23
|
|
| 14.5
| 14.5
| ### |
2006-Oct-11 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 0.23
| ###
| 432,489
| ###
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 0.24
| 0.23
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| 0.23
| 0.23
| 506,078
| ###
| 15.8
| 15.8
| ### |
2006-Oct-03 Tue
| ###
| ###
| 0.23
| ###
| 212,947
| 24,488
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| 0.24
| 0.24
| ###
| 0.24
| 240,680
| 28,881
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| 0.24
| 0.23
| 0.24
| 473,056
| ###
| 82.8
| 82.8
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 0.23
| ###
| 9,200,981
| ###
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| 0.24
| 0.23
| ###
| 9,487,977
| 2,229,674
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 0.24
| 0.24
| 0.23
| ###
| 222,755
| 52,347
| 13.7
| 13.7
| 0.0 |
2006-Sep-22 Fri
| 0.24
| 0.24
| ###
| 0.24
| 304,870
| 36,584
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.24
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 7.7
| 7.7
| 0.0 |
2006-Sep-19 Tue
| 0.25
| ###
| 0.25
| 0.255
|
|
| 86.4
| 86.4
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| 0.27
| 0.27
| 0.24
| 0.255
| 329,682
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| 4.7
| 4.7
| 0.0 |
2006-Sep-08 Fri
| 0.27
| 0.285
| ###
| 0.285
|
|
| 94.9
| 94.9
| ### |
2006-Sep-07 Thu
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| 65.2
| 65.2
| ### |
2006-Sep-06 Wed
| 0.285
| 0.29
| 0.275
| 0.28
|
|
| 18.1
| 18.1
| ### |
2006-Sep-05 Tue
| 0.285
| 0.29
| 0.27
| 0.28
|
|
| 16.9
| 16.9
| ### |
2006-Sep-04 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 9.5
| 9.5
| ### |
2006-Sep-01 Fri
| 0.275
| 0.285
| ###
| 0.285
|
|
| 90.9
| 90.9
| ### |
2006-Aug-31 Thu
| 0.26
| ###
| 0.26
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Aug-30 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 0.24
| 0.245
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Aug-25 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| 80.6
| 80.6
| 0.0 |
2006-Aug-24 Thu
| ###
| 0.24
| ###
| 0.24
| 117,081
| 14,049
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.24
| 0.245
| 0.23
| ###
| 275,441
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 0.25
| 0.25
| 0.24
| 0.24
| 415,583
| ###
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 0.255
| 0.255
| 0.245
| 0.245
| 328,973
| 82,243
| 6.3
| 6.3
| 0.0 |
2006-Aug-18 Fri
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 139,872
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.26
| 0.26
| 0.245
| 0.25
| 620,072
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.255
| 0.275
| 0.25
| 0.255
| 338,224
| 88,783
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| 0.25
| 0.26
| 0.25
| 0.25
| 583,853
| 148,882
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 507,548
| 129,424
| 7.8
| 7.8
| 0.0 |
2006-Aug-10 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 210,327
| ###
| 8.4
| 8.4
| 0.0 |
2006-Aug-09 Wed
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 0.275
| 0.28
| 0.27
| 0.27
| 921,822
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 0.27
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 0.275
| 0.28
| ###
| ###
| 658,651
| ###
| 8.3
| 8.3
| 0.0 |
2006-Aug-03 Thu
| 0.255
| ###
| 0.25
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Aug-02 Wed
| 0.26
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.255
| 0.27
| 0.245
| 0.26
| 366,750
| ###
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 86.1
| 86.1
| 0.0 |
2006-Jul-27 Thu
| 0.26
| 0.26
| 0.245
| 0.25
|
|
| 6.6
| 6.6
| 0.0 |
2006-Jul-26 Wed
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0.28
| 0.28
| ###
| 0.27
| 159,950
| ###
| 9.8
| 9.8
| ### |
2006-Jul-24 Mon
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| 22.6
| 22.6
| ### |
2006-Jul-21 Fri
| 0.285
| ###
| 0.28
| 0.28
| 489,222
| ###
| 19.3
| 19.3
| ### |
2006-Jul-20 Thu
| 0.26
| ###
| 0.26
| 0.28
| 1,343,375
| ###
| 97.5
| 97.5
| ### |
2006-Jul-19 Wed
| 0.25
| 0.255
| 0.25
| 0.25
| 261,275
| 65,971
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 468,258
| ###
| 20.0
| 20.0
| 0.0 |
2006-Jul-17 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 11.5
| 11.5
| 0.0 |
2006-Jul-14 Fri
| 0.245
| ###
| 0.245
| 0.25
|
|
| 88.4
| 88.4
| 0.0 |
|