End of day Prices (full format), 300 Days for (MRM) MMA OFFSHORE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.27 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| 0.4
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 0.4
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Mar-29 Wed
| 0.4
| 0.41
| 0.4
| ###
| 177,658
| 71,951
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 74,924
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 0.4
| ###
| 0.4
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Mar-24 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 0.385
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 0.385
| 0.41
| 0.385
| 0.41
| 154,156
| 61,277
| 96.3
| 96.3
| ### |
2006-Mar-20 Mon
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.4
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 0.4
| ###
| 0.4
| ###
| 39,823
| ###
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 0.41
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| 0.425
| 0.43
| 0.42
| 0.43
| 94,054
| 39,972
| ###
| ###
| ### |
2006-Mar-01 Wed
| 0.43
| 0.445
| 0.425
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2006-Feb-28 Tue
| 0.41
| 0.43
| 0.41
| 0.43
| 762,346
| 320,185
| 92.7
| 92.7
| ### |
2006-Feb-27 Mon
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| ###
| 0.41
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| 0.42
| 0.42
| 0.41
| ###
| 352,583
| 146,321
| 21.6
| 21.6
| 0.0 |
2006-Feb-22 Wed
| ###
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| ###
| 0.43
| ###
| 0.43
|
|
| 89.5
| 89.5
| ### |
2006-Feb-20 Mon
| 0.425
| 0.425
| ###
| ###
| 109,248
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0.42
| 0.425
| 0.42
| 0.425
| 90,089
| ###
| ###
| ###
| ### |
2006-Feb-16 Thu
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| 0.445
| 0.445
| 0.43
| 0.43
| 104,656
| 45,787
| 10.3
| 10.3
| ### |
2006-Feb-13 Mon
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| 31.0
| 31.0
| ### |
2006-Feb-10 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.445
| 0.455
| 0.43
| 0.455
| 215,422
| 95,324
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.44
| 0.46
| 0.44
| 0.46
| 118,220
| ###
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.43
| ###
| 0.43
| ###
| 186,220
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 0.41
| ###
| ###
| 0.42
| 187,180
| 0
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 20,326
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.41
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 0.41
| 0.41
| ###
| 0.41
|
|
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 85.3
| 85.3
| ### |
2006-Jan-25 Wed
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 85.6
| 85.6
| ### |
2006-Jan-24 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 14.0
| 14.0
| 0.0 |
2006-Jan-20 Fri
| 0.41
| 0.425
| 0.41
| 0.41
| 136,443
| ###
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| ###
| 0.41
| ###
| 127,357
| ###
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| 0.41
| ###
| ###
| ###
| 476,620
| 0
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| 0.4
| ###
| 0.4
| 244,424
| 48,884
| 86.7
| 86.7
| 0.0 |
2006-Jan-13 Fri
| ###
| 0.4
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.4
| 0.4
| ###
| 0.4
| 232,774
| 46,554
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.43
| 0.43
| 0.42
| 0.42
| 97,157
| ###
| ###
| ###
| ### |
2006-Jan-04 Wed
| 0.425
| 0.46
| 0.425
| ###
| 281,226
| 124,442
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0.41
| 0.43
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 25,027
| ###
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 25,027
| ###
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 423,027
| 0
| 80.0
| 80.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| 0.385
| ###
| ###
| 46,023
| 8,859
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 0.375
| 0.385
| 0.375
| ###
| 251,788
| 95,679
| 88.7
| 88.7
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| 0.375
|
|
| 82.3
| 82.3
| ### |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Dec-01 Thu
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 76.4
| 76.4
| ### |
2005-Nov-30 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Nov-28 Mon
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| 0.375
| 0.375
| 227,722
| ###
| 20.6
| 20.6
| ### |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 0.375
| ###
| 79,778
| 14,958
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 18,222
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| 0.385
| 253,428
| 0
| 79.8
| 79.8
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| 0.375
| 304,350
| 0
| ###
| ###
| ### |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| ###
| 0.375
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| 0.355
| 0.375
| ###
| 0.375
|
|
| 95.7
| 95.7
| ### |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 26,550
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 62,421
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 12,240
| 0
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| 0.355
| ###
| 0.355
| 0.355
| 34,888
| ###
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 61,350
| 0
| 12.8
| 12.8
| 0.0 |
2005-Oct-12 Wed
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 172,225
| 0
| 14.2
| 14.2
| 0.0 |
2005-Oct-10 Mon
| 0.345
| 0.355
| 0.345
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 0.345
| 0.345
| 154,075
| 26,577
| 14.3
| 14.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 71,628
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 51,553
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 0.385
| 0.385
| ###
| ###
| 82,425
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.385
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 21,975
| ###
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 0.4
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| 0.4
| ###
| 0.4
| 628,044
| ###
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 82.0
| 82.0
| 0.0 |
2005-Sep-16 Fri
| ###
| 0.4
| 0.385
| 0.4
| 374,773
| ###
| 76.0
| 76.0
| 0.0 |
2005-Sep-15 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 0.4
| 0.4
| ###
| ###
| 92,475
| ###
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| 0.4
| ###
| 0.4
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2005-Sep-08 Thu
| ###
| 0.4
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.4
| 0.4
| ###
| ###
| 98,320
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 77.7
| 77.7
| 0.0 |
2005-Sep-01 Thu
| ###
| 0.4
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| 0.4
| ###
| ###
| 291,889
| 58,377
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 0.4
| 0.41
| 0.4
| 0.4
| 155,245
| 62,874
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 1,614,379
| 645,751
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 0.4
| 0.4
|
|
| 25.6
| 25.6
| 0.0 |
2005-Aug-23 Tue
| 0.4
| 0.41
| 0.4
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2005-Aug-22 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 0.41
| 0.41
| ###
| 0.41
| 325,653
| 66,758
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.4
| ###
| ###
| ###
| 518,770
| 0
| 92.6
| 92.6
| 0.0 |
2005-Aug-15 Mon
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 16.1
| 16.1
| ### |
2005-Aug-12 Fri
| 0.41
| 0.42
| ###
| 0.42
|
|
| 86.1
| 86.1
| ### |
2005-Aug-11 Thu
| 0.41
| ###
| 0.4
| 0.4
|
|
| 13.1
| 13.1
| 0.0 |
2005-Aug-10 Wed
| 0.42
| 0.42
| ###
| 0.41
|
|
| 15.0
| 15.0
| ### |
2005-Aug-09 Tue
| 0.41
| 0.43
| 0.41
| ###
| 286,258
| 120,228
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 87.8
| 87.8
| 0.0 |
2005-Aug-05 Fri
| 0.385
| ###
| 0.385
| ###
| 25,825
| 4,971
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Aug-02 Tue
| 0.385
| ###
| 0.385
| ###
| 136,078
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 0.385
| ###
| 0.385
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| 18.7
| 18.7
| 0.0 |
2005-Jul-28 Thu
| ###
| 0.385
| ###
| ###
| 460,375
| 88,622
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 73,025
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.385
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 0.375
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 50,955
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 135,270
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2005-Jul-13 Wed
| ###
| 0.375
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Jul-05 Tue
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 0.345
| 0.355
| 0.345
| 0.355
| 116,044
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 229,550
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 0.345
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 101,122
| 0
| 81.6
| 81.6
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 785,770
| 0
| 89.6
| 89.6
| 0.0 |
2005-Jun-10 Fri
| 0.355
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| 0.355
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| 78.1
| 78.1
| 0.0 |
2005-Jun-02 Thu
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| 0.355
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2005-May-30 Mon
| ###
| 0.355
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| 0.345
|
|
| 20.9
| 20.9
| 0.0 |
2005-May-17 Tue
| ###
| 0.355
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 5,970
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| 0.345
| ###
| ###
| 145,653
| 25,125
| 24.7
| 24.7
| 0.0 |
2005-May-06 Fri
| 0.345
| 0.345
| ###
| ###
| 186,650
| ###
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| 0.345
| ###
| ###
| 320,477
| 55,282
| 88.1
| 88.1
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2005-May-02 Mon
| ###
| 0.325
| ###
| 0.325
| 10,978
| 1,783
| 94.6
| 94.6
| ### |
2005-Apr-29 Fri
| 0.325
| 0.325
| ###
| ###
| 119,722
| 19,454
| 25.6
| 25.6
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 55,240
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 104,384
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 0.325
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 18,480
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 78,550
| 0
| 24.6
| 24.6
| 0.0 |
2005-Mar-23 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 168,157
| 0
| 13.5
| 13.5
| 0.0 |
2005-Mar-21 Mon
| ###
| 0.325
| ###
| ###
| 41,628
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| 9.8
| 9.8
| ### |
2005-Mar-17 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 200,050
| 0
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 49,950
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 295,027
| 0
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 163,844
| 0
| 18.5
| 18.5
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 274,156
| 0
| 20.6
| 20.6
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 0.29
| ###
| 314,282
| 45,570
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 158,225
| 0
| 10.6
| 10.6
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| 0.325
| ###
| ###
| ###
| 340,575
| 0
| 84.8
| 84.8
| 0.0 |
2005-Feb-14 Mon
| 0.325
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-Feb-10 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 83,570
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 92,750
| 0
| 11.2
| 11.2
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 169,345
| 0
| 11.6
| 11.6
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-Jan-31 Mon
| 0.345
| 0.355
| 0.345
| 0.355
| 96,870
| ###
| ###
| ###
| 0.0 |
|