End of day Prices (full format), 300 Days for (MPY) MFS LIVING AND LEISURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 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
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
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
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 0.4
| 0.4
| 478,144
| 95,628
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 74,750
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 0.7
| ###
| 0.7
| 316,885
| ###
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| ###
| 0.7
| ###
| 0.7
| 78,053
| ###
| 89.2
| 89.2
| ### |
2008-Jan-11 Fri
| ###
| 0.7
| 0.655
| 0.7
| 217,747
| 147,523
| 85.9
| 85.9
| ### |
2008-Jan-10 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Jan-09 Wed
| ###
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| 0.655
| 0.7
| ###
| ###
| 188,489
| 65,971
| 36.9
| 36.9
| 0.0 |
2008-Jan-07 Mon
| 0.7
| 0.7
| 0.645
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 0.675
| ###
| 201,580
| ###
| 15.1
| 15.1
| 0.0 |
2008-Jan-03 Thu
| 0.7
| 0.7
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 0.7
| ###
| ###
| 29,389
| 10,286
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| 66.2
| 66.2
| ### |
2007-Dec-24 Mon
| 0.7
| 0.7
| ###
| 0.7
| 148,142
| 51,849
| ###
| ###
| ### |
2007-Dec-21 Fri
| 0.7
| ###
| ###
| ###
| 667,251
| 0
| 22.9
| 22.9
| 0.0 |
2007-Dec-20 Thu
| 0.71
| 0.71
| ###
| ###
| 381,155
| ###
| 17.4
| 17.4
| 0.0 |
2007-Dec-19 Wed
| 0.75
| 0.755
| 0.7
| ###
| 517,584
| 376,542
| 5.0
| 5.0
| 0.0 |
2007-Dec-18 Tue
| 0.745
| 0.755
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2007-Dec-17 Mon
| 0.775
| 0.775
| 0.73
| 0.74
| 223,576
| 168,240
| ###
| ###
| 0.1 |
2007-Dec-14 Fri
| ###
| ###
| 0.775
| 0.785
| 439,580
| ###
| 17.1
| 17.1
| ### |
2007-Dec-13 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| 76.2
| 76.2
| 0.1 |
2007-Dec-12 Wed
| 0.85
| 0.85
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Dec-11 Tue
| 0.85
| 0.87
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 0.85
| 0.85
| ###
| 0.84
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.85
| 0.855
| 0.845
| 0.845
| 19,883
| ###
| 28.7
| 28.7
| ### |
2007-Dec-06 Thu
| 0.86
| 0.88
| 0.85
| 0.855
| 97,654
| 84,470
| ###
| ###
| ### |
2007-Dec-05 Wed
| 0.86
| 0.89
| 0.86
| 0.89
| 26,680
| 23,345
| ###
| ###
| ### |
2007-Dec-04 Tue
| 0.855
| 0.89
| 0.85
| 0.89
| 139,381
| ###
| 93.3
| 93.3
| ### |
2007-Dec-03 Mon
| ###
| ###
| 0.85
| 0.855
|
|
| 7.7
| 7.7
| ### |
2007-Nov-30 Fri
| 0.875
| ###
| ###
| ###
| 123,952
| 0
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| 0.88
| 0.86
| ###
| 353,823
| 307,826
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 0.88
| 0.88
| 0.855
| 0.86
| 124,322
| 107,849
| 22.3
| 22.3
| ### |
2007-Nov-27 Tue
| 0.89
| 0.89
| 0.86
| 0.87
|
|
| 18.0
| 18.0
| 0.1 |
2007-Nov-26 Mon
| ###
| ###
| 0.875
| 0.88
|
|
| 8.2
| 8.2
| 0.1 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Nov-22 Thu
| ###
| 0.955
| ###
| 0.955
|
|
| 85.3
| 85.3
| 0.1 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 20,848
| 0
| 35.5
| 35.5
| 0.0 |
2007-Nov-20 Tue
| 0.955
| ###
| ###
| ###
| 67,580
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 0.955
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Nov-16 Fri
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 0.975
| ###
| 0.955
| 88,279
| ###
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| 0.945
| 0.945
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 0.975
| ###
| 0.975
|
|
| 84.6
| 84.6
| ### |
2007-Nov-08 Thu
| 0.945
| 0.945
| ###
| ###
| 131,583
| 62,172
| 38.6
| 38.6
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 43,753
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0.955
| 0.955
| ###
| 0.955
|
|
| 64.9
| 64.9
| 0.1 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2007-Oct-31 Wed
| ###
| 0.975
| ###
| 0.975
|
|
| 62.5
| 62.5
| ### |
2007-Oct-30 Tue
| 0.975
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 0.985
| ###
| ###
| 88,281
| 43,478
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 1
| 1
| ###
| 1
| 222,041
| 111,020
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 1
| 1
| ###
| 1
| 128,173
| 64,086
| ###
| ###
| ### |
2007-Oct-17 Wed
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 0.985
| 1
| ###
| 1
|
|
| 80.3
| 80.3
| ### |
2007-Oct-15 Mon
| ###
| 0.985
| ###
| 0.985
| 233,676
| 115,085
| ###
| ###
| ### |
2007-Oct-12 Fri
| ###
| ###
| ###
| 0.975
|
|
| 20.9
| 20.9
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2007-Oct-10 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.875
| ###
| 0.875
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2007-Oct-08 Mon
| 0.86
| 0.86
| 0.855
| 0.86
| 115,275
| 98,848
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 12.9
| 12.9
| ### |
2007-Oct-04 Thu
| 0.855
| 0.89
| 0.855
| 0.855
| 224,979
| ###
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0.855
| 0.86
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.855
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 0.86
| 0.86
| 0.855
| 0.855
| 18,327
| ###
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.85
| ###
| 0.85
| 0.86
|
|
| 71.9
| 71.9
| ### |
2007-Sep-25 Tue
| ###
| 0.85
| ###
| 0.85
|
|
| 78.9
| 78.9
| ### |
2007-Sep-24 Mon
| 0.87
| 0.88
| 0.84
| 0.84
| 109,722
| ###
| ###
| ###
| ### |
2007-Sep-21 Fri
| 0.87
| 0.875
| 0.87
| 0.87
| 95,024
| ###
| 61.4
| 61.4
| 0.1 |
2007-Sep-20 Thu
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| 0.855
| 0.86
| 0.85
| 0.85
| 193,687
| ###
| 31.6
| 31.6
| ### |
2007-Sep-18 Tue
| 0.87
| 0.88
| 0.855
| 0.87
| 148,256
| ###
| 80.0
| 80.0
| 0.1 |
2007-Sep-17 Mon
| 0.885
| 0.885
| 0.87
| 0.87
| 114,525
| ###
| 21.5
| 21.5
| 0.1 |
2007-Sep-14 Fri
| 0.88
| 0.885
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Sep-13 Thu
| 0.875
| 0.875
| 0.87
| 0.875
|
|
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| 0.885
| 0.885
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 0.89
| 0.89
| 0.88
| 0.88
| 41,653
| ###
| 25.4
| 25.4
| 0.1 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 24,720
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| 0.925
| ###
| ###
| 121,349
| 56,123
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| 0.89
| ###
| 212,625
| ###
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0.88
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| ###
| ###
| 0.87
| 0.87
|
|
| 10.8
| 10.8
| 0.1 |
2007-Aug-28 Tue
| 0.875
| 0.88
| 0.875
| 0.88
| 26,075
| 22,880
| 70.3
| 70.3
| 0.1 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.87
| 0.875
| 0.86
| 0.875
|
|
| 73.7
| 73.7
| 0.1 |
2007-Aug-23 Thu
| 0.845
| 0.855
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| ###
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 0.81
| 0.845
| 0.8
| ###
| 70,672
| 58,127
| 85.1
| 85.1
| 0.0 |
2007-Aug-20 Mon
| 0.85
| 0.89
| 0.8
| 0.8
| 121,854
| ###
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 0.76
| 0.85
| 0.76
| 0.85
|
|
| 94.8
| 94.8
| ### |
2007-Aug-16 Thu
| 0.8
| 0.8
| 0.725
| 0.755
|
|
| 24.7
| 24.7
| ### |
2007-Aug-15 Wed
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 0.87
| 0.87
| 0.85
| 0.86
|
|
| 42.3
| 42.3
| ### |
2007-Aug-13 Mon
| 0.87
| 0.875
| ###
| ###
| 26,758
| ###
| 40.8
| 40.8
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 103,984
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.89
| ###
| 0.89
| ###
| 52,020
| 23,148
| 85.7
| 85.7
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.885
| ###
| 0.875
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2007-Aug-03 Fri
| 0.885
| 0.885
| 0.885
| 0.885
| 24,086
| ###
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 0.88
| ###
| 0.88
| 0.885
|
|
| 81.1
| 81.1
| ### |
2007-Aug-01 Wed
| ###
| ###
| 0.885
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| 0.925
|
|
| 63.2
| 63.2
| ### |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 254,720
| 0
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| 0.925
| ###
| ###
| ###
| 325,223
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 292,887
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 0.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 221,250
| 0
| 74.1
| 74.1
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 161,785
| 0
| 30.0
| 30.0
| 0.0 |
2007-Jul-17 Tue
| 0.925
| ###
| 0.925
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 127,748
| 0
| 75.4
| 75.4
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| 0.925
|
|
| 30.7
| 30.7
| ### |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 0.925
| 0.925
| 51,057
| ###
| 35.8
| 35.8
| ### |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 180,256
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 144,089
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 0.955
| 0.955
| 186,250
| ###
| 27.0
| 27.0
| 0.1 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 277,750
| 0
| 37.1
| 37.1
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,151,847
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 0.955
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Jun-25 Mon
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 0.975
| 0.985
|
|
| 31.7
| 31.7
| ### |
2007-Jun-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 0.985
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Jun-18 Mon
| 1
| 1
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 1
| 1
| ###
| 1
|
|
| 66.0
| 66.0
| ### |
2007-Jun-14 Thu
| 1
| 1
| ###
| 1
| 154,689
| 77,344
| 66.9
| 66.9
| ### |
2007-Jun-13 Wed
| 1
| 1
| ###
| 1
| 177,042
| 88,521
| ###
| ###
| ### |
2007-Jun-12 Tue
| ###
| 1
| ###
| 1
|
|
| 73.4
| 73.4
| ### |
2007-Jun-08 Fri
| 1
| ###
| 0.985
| 1
| 161,972
| 79,771
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| ###
| 1
| ###
| ###
| 76,749
| 38,374
| 71.5
| 71.5
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| 1
| 188,050
| 0
| 33.2
| 33.2
| ### |
2007-Jun-04 Mon
| 1
| 1
| 1
| 1
|
|
| 66.3
| 66.3
| ### |
2007-Jun-01 Fri
| 1
| 1
| ###
| ###
| 112,256
| 56,128
| 30.6
| 30.6
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 1
| ###
| ###
| ###
| 141,449
| 0
| 83.1
| 83.1
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| 1
|
|
| 19.9
| 19.9
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 188,683
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 69,640
| 0
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 1
| ###
| 145,773
| 72,886
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| ###
| 1
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 1
| ###
| 102,180
| ###
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| 1.055
| 1.045
| ###
| 96,642
| 101,474
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 46,349
| 0
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 368,781
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 419,677
| 0
| 78.1
| 78.1
| 0.0 |
2007-May-02 Wed
| 1
| ###
| ###
| ###
| 520,744
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 379,457
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2007-Apr-27 Fri
| ###
| 0.975
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| 1
| 43,545
| 0
| ###
| ###
| ### |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 151,383
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 1.055
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Apr-17 Tue
| 1.045
| ###
| ###
| ###
| 571,822
| 0
| 77.9
| 77.9
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 1.025
| ###
| 222,871
| 114,221
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 1.045
| ###
| 1.025
| 1.045
| 485,081
| ###
| ###
| ###
| 0.1 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.985
| ###
| ###
| ###
| 327,726
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 0.985
| 0.985
| ###
| 0.985
| 93,881
| ###
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| 0.985
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| 0.975
| 182,053
| 0
| ###
| ###
| ### |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 146,526
| 0
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Mar-22 Thu
| 0.945
| 0.945
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 74,540
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 270,242
| 0
| 78.0
| 78.0
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 152,280
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 196,520
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 506,022
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 1.025
| ###
| 1
| 613,480
| ###
| 70.0
| 70.0
| ### |
2007-Mar-08 Thu
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 0.985
| 0.985
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Mar-02 Fri
| 0.985
| ###
| ###
| ###
| 436,045
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| 0.985
|
|
| 79.2
| 79.2
| ### |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| 0.87
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Feb-19 Mon
| 0.87
| ###
| 0.87
| ###
| 76,140
| 33,120
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 0.86
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Feb-15 Thu
| 0.86
| 0.86
| 0.85
| 0.85
| 93,028
| ###
| 25.8
| 25.8
| ### |
2007-Feb-14 Wed
| 0.855
| ###
| 0.85
| ###
| 111,972
| 47,588
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 0.87
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Feb-12 Mon
| 0.845
| 0.88
| 0.845
| 0.88
| 95,640
| 82,489
| 92.4
| 92.4
| 0.1 |
2007-Feb-09 Fri
| 0.85
| 0.85
| 0.82
| 0.84
|
|
| 21.8
| 21.8
| ### |
2007-Feb-08 Thu
| 0.85
| 0.86
| 0.84
| 0.85
| 97,450
| ###
| 66.4
| 66.4
| ### |
2007-Feb-07 Wed
| 0.85
| 0.85
| 0.83
| 0.85
|
|
| 71.3
| 71.3
| ### |
2007-Feb-06 Tue
| 0.85
| 0.855
| ###
| 0.85
| 192,140
| ###
| ###
| ###
| ### |
2007-Feb-05 Mon
| 0.875
| 0.875
| 0.85
| 0.85
| 180,641
| ###
| ###
| ###
| ### |
2007-Feb-02 Fri
| 0.875
| 0.875
| 0.875
| 0.875
|
|
| 65.7
| 65.7
| 0.1 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 0.88
| ###
| 0.875
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2007-Jan-29 Mon
| 0.87
| 0.88
| 0.87
| 0.87
| 62,327
| ###
| 71.3
| 71.3
| 0.1 |
2007-Jan-25 Thu
| 0.87
| 0.885
| 0.87
| 0.88
| 139,688
| 122,576
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| 0.875
| 0.875
| 0.86
| 0.86
| 22,380
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| 0.86
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Jan-22 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 0.86
| 0.86
| 0.86
| 0.86
| 137,742
| 118,458
| 63.9
| 63.9
| ### |
2007-Jan-18 Thu
| 0.88
| 0.88
| 0.86
| 0.86
| 64,722
| ###
| 14.7
| 14.7
| ### |
2007-Jan-17 Wed
| 0.87
| 0.88
| 0.87
| 0.88
| 144,250
| ###
| 77.4
| 77.4
| 0.1 |
2007-Jan-16 Tue
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 0.86
| 0.89
| 0.86
| 0.88
|
|
| 83.7
| 83.7
| 0.1 |
|