End of day Prices (full format), 450 Days for (MSB) MESOBLAST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2006-Apr-18 Tue
| 1.73
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 1.785
| 1.785
| 1.73
| 1.73
|
|
| 11.5
| 11.5
| ### |
2006-Apr-11 Tue
| 1.8
| 1.8
| 1.75
| 1.75
| 31,452
| 55,827
| ###
| ###
| 0.1 |
2006-Apr-10 Mon
| 1.82
| 1.845
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Apr-07 Fri
| 1.81
| 1.85
| 1.8
| 1.8
|
|
| 30.3
| 30.3
| 0.1 |
2006-Apr-06 Thu
| 1.84
| 1.885
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Apr-05 Wed
| 1.72
| 1.8
| 1.72
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Apr-04 Tue
| 1.8
| 1.825
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Apr-03 Mon
| ###
| 1.86
| 1.79
| 1.8
| 253,772
| ###
| ###
| ###
| 0.1 |
2006-Mar-31 Fri
| ###
| 1.79
| 1.72
| 1.79
|
|
| 85.5
| 85.5
| 0.1 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 63,150
| 0
| 82.4
| 82.4
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 1.71
| 1.73
| ###
| 1.7
| 153,589
| 132,854
| 28.4
| 28.4
| ### |
2006-Mar-27 Mon
| 1.75
| 1.75
| 1.725
| 1.725
|
|
| 21.7
| 21.7
| ### |
2006-Mar-24 Fri
| 1.75
| ###
| 1.7
| 1.745
|
|
| 31.5
| 31.5
| 0.1 |
2006-Mar-23 Thu
| 1.72
| 1.74
| 1.7
| 1.74
|
|
| 77.5
| 77.5
| 0.1 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 1.82
| 1.82
| ###
| ###
| 132,082
| ###
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 1.84
| 1.855
| 1.8
| 1.8
| 28,180
| ###
| ###
| ###
| 0.1 |
2006-Mar-17 Fri
| 1.83
| 1.83
| 1.79
| 1.81
| 114,555
| 207,344
| 26.2
| 26.2
| ### |
2006-Mar-16 Thu
| 1.855
| 1.885
| 1.8
| 1.82
| 124,746
| 229,844
| 18.8
| 18.8
| ### |
2006-Mar-15 Wed
| 1.87
| 1.885
| 1.83
| 1.85
| 150,945
| 280,380
| ###
| ###
| 0.1 |
2006-Mar-14 Tue
| 1.84
| ###
| 1.83
| ###
| 162,145
| ###
| 80.3
| 80.3
| 0.0 |
2006-Mar-13 Mon
| 1.82
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 1.89
| 1.89
| 1.8
| 1.81
| 195,059
| 359,883
| 5.6
| 5.6
| ### |
2006-Mar-09 Thu
| 1.8
| 1.875
| 1.8
| ###
| 339,650
| ###
| 81.3
| 81.3
| 0.0 |
2006-Mar-08 Wed
| 1.75
| 1.8
| 1.73
| 1.8
|
|
| 89.4
| 89.4
| 0.1 |
2006-Mar-07 Tue
| 1.785
| 1.785
| 1.71
| 1.77
|
|
| 26.7
| 26.7
| ### |
2006-Mar-06 Mon
| 1.78
| 1.8
| 1.75
| 1.75
| 136,847
| ###
| 20.3
| 20.3
| 0.1 |
2006-Mar-03 Fri
| 1.73
| 1.75
| 1.7
| 1.75
| 112,845
| 194,657
| ###
| ###
| 0.1 |
2006-Mar-02 Thu
| 1.7
| 1.75
| ###
| 1.75
| 197,022
| ###
| 86.4
| 86.4
| 0.1 |
2006-Mar-01 Wed
| 1.73
| 1.86
| ###
| 1.71
| 256,485
| ###
| 31.3
| 31.3
| 0.1 |
2006-Feb-28 Tue
| ###
| 1.725
| ###
| 1.725
|
|
| 92.1
| 92.1
| ### |
2006-Feb-27 Mon
| 1.59
| ###
| 1.59
| ###
| 172,945
| ###
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 1.49
| 1.56
| 1.49
| 1.56
|
|
| 93.2
| 93.2
| ### |
2006-Feb-23 Thu
| 1.54
| 1.54
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Feb-22 Wed
| 1.5
| 1.545
| 1.5
| 1.54
|
|
| 87.2
| 87.2
| ### |
2006-Feb-21 Tue
| 1.545
| 1.545
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-20 Mon
| 1.49
| 1.55
| 1.45
| 1.55
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 1.48
| 1.55
| 1.48
| 1.5
| 61,740
| ###
| ###
| ###
| 0.1 |
2006-Feb-16 Thu
| 1.5
| 1.5
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 1.5
| 1.5
| 1.425
| 1.47
| 277,047
| 405,181
| ###
| ###
| ### |
2006-Feb-14 Tue
| 1.59
| ###
| 1.5
| 1.55
|
|
| 15.0
| 15.0
| ### |
2006-Feb-13 Mon
| ###
| 1.7
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 1.5
| 1.55
| 1.49
| 1.55
| 185,943
| ###
| ###
| ###
| ### |
2006-Feb-08 Wed
| ###
| ###
| 1.45
| 1.5
|
|
| 10.3
| 10.3
| 0.1 |
2006-Feb-07 Tue
| 1.54
| ###
| 1.49
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Feb-06 Mon
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| 1.29
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 1.25
| ###
| 1.25
| 1.29
| 132,280
| 82,675
| 91.1
| 91.1
| 0.1 |
2006-Feb-01 Wed
| 1.22
| 1.26
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 1.2
| ###
| ###
| 16,250
| 9,750
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-25 Wed
| ###
| 1.2
| ###
| 1.2
| 38,250
| 22,950
| ###
| ###
| 0.1 |
2006-Jan-24 Tue
| 1.2
| 1.2
| ###
| 1.2
|
|
| 68.8
| 68.8
| 0.1 |
2006-Jan-23 Mon
| 1.185
| 1.22
| 1.155
| 1.2
| 58,853
| 69,887
| 79.9
| 79.9
| 0.1 |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| 1.2
| 1.2
| ###
| 1.2
| 59,153
| ###
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 1.2
| 1.2
| 1.185
| 1.185
|
|
| 36.5
| 36.5
| 0.1 |
2006-Jan-17 Tue
| 1.23
| ###
| 1.2
| 1.2
| 102,657
| ###
| ###
| ###
| 0.1 |
2006-Jan-16 Mon
| ###
| ###
| 1.24
| 1.24
|
|
| 16.2
| 16.2
| 0.1 |
2006-Jan-13 Fri
| 1.25
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 1.24
| 1.27
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| 81.3
| 81.3
| ### |
2006-Jan-10 Tue
| 1.21
| 1.24
| 1.21
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2006-Jan-09 Mon
| 1.24
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.25
| 1.25
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.25
| ###
| 1.25
| 1.25
|
|
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 1.26
| 1.26
| 1.24
| 1.25
|
|
| 24.2
| 24.2
| ### |
2006-Jan-03 Tue
| ###
| 1.26
| ###
| 1.26
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 1.2
| 1.2
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 5,350
| 0
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| 1.175
| ###
| ###
| 69,421
| 40,784
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| 1.175
| ###
| 1.175
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 92,550
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 1.045
| ###
| 96,550
| 50,447
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 131,520
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 0.985
| ###
| 0.985
| 680,850
| ###
| ###
| ###
| ### |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 118,059
| 0
| 87.6
| 87.6
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 0.955
| ###
| 208,384
| ###
| 88.1
| 88.1
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 161,122
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 146,540
| 0
| 3.6
| 3.6
| 0.0 |
2005-Nov-28 Mon
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| 1.145
| ###
| 67,623
| ###
| 24.2
| 24.2
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 1.2
| 1.23
| ###
| ###
| 198,675
| 122,185
| 9.4
| 9.4
| 0.0 |
2005-Nov-17 Thu
| 1.25
| 1.27
| 1.2
| 1.2
| 204,172
| 252,152
| ###
| ###
| 0.1 |
2005-Nov-16 Wed
| 1.21
| 1.28
| 1.2
| 1.23
|
|
| 82.7
| 82.7
| 0.1 |
2005-Nov-15 Tue
| 1.2
| 1.22
| ###
| 1.22
| 425,557
| 259,589
| 84.9
| 84.9
| 0.1 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 145,050
| 0
| 94.4
| 94.4
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 198,156
| 0
| 92.1
| 92.1
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2005-Nov-08 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 1.27
| 1.28
| ###
| ###
| 490,989
| ###
| 2.9
| 2.9
| 0.0 |
2005-Nov-04 Fri
| 1.22
| 1.27
| 1.2
| 1.2
| 462,955
| 571,749
| ###
| ###
| 0.1 |
2005-Nov-03 Thu
| ###
| 1.28
| ###
| 1.2
| 690,482
| ###
| 95.6
| 95.6
| 0.1 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 210,151
| 0
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 127,143
| 0
| 97.8
| 97.8
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 279,425
| 0
| 98.8
| 98.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 0.885
| ###
| 94,050
| ###
| 91.5
| 91.5
| 0.0 |
2005-Oct-27 Thu
| 0.885
| ###
| 0.87
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2005-Oct-26 Wed
| ###
| 0.89
| 0.86
| 0.89
| 23,570
| 20,623
| ###
| ###
| ### |
2005-Oct-25 Tue
| 0.88
| ###
| 0.87
| 0.89
| 87,581
| ###
| 79.5
| 79.5
| ### |
2005-Oct-24 Mon
| 0.87
| 0.89
| 0.86
| 0.89
| 81,189
| 71,040
| 88.9
| 88.9
| ### |
2005-Oct-21 Fri
| 0.89
| ###
| 0.86
| 0.89
|
|
| 70.3
| 70.3
| ### |
2005-Oct-20 Thu
| 0.87
| ###
| 0.87
| ###
| 292,440
| ###
| 94.8
| 94.8
| 0.0 |
2005-Oct-19 Wed
| 0.89
| ###
| 0.83
| 0.86
| 171,450
| 71,151
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| 0.88
| 0.88
| 361,173
| ###
| 8.8
| 8.8
| 0.1 |
2005-Oct-17 Mon
| 0.89
| ###
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2005-Oct-14 Fri
| 0.72
| 0.76
| 0.72
| 0.755
|
|
| 95.5
| 95.5
| ### |
2005-Oct-13 Thu
| ###
| 0.72
| ###
| 0.7
| 142,848
| 51,425
| 93.6
| 93.6
| ### |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 83.6
| 83.6
| ### |
2005-Oct-10 Mon
| 0.7
| 0.7
| ###
| ###
| 123,327
| ###
| 6.2
| 6.2
| 0.0 |
2005-Oct-07 Fri
| 0.73
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 87.9
| 87.9
| 0.1 |
2005-Oct-05 Wed
| 0.77
| 0.77
| 0.7
| 0.77
|
|
| 82.6
| 82.6
| 0.1 |
2005-Oct-04 Tue
| 0.81
| 0.82
| 0.76
| 0.785
| 116,456
| ###
| ###
| ###
| ### |
2005-Oct-03 Mon
| 0.74
| 0.84
| 0.73
| 0.78
| 154,450
| 121,243
| ###
| ###
| 0.1 |
2005-Sep-30 Fri
| ###
| 0.76
| 0.625
| 0.76
| 196,449
| 136,040
| 99.4
| 99.4
| 0.1 |
2005-Sep-29 Thu
| ###
| ###
| 0.625
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2005-Sep-27 Tue
| 0.645
| 0.645
| 0.625
| ###
| 70,228
| ###
| 21.6
| 21.6
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 244,048
| 0
| 81.5
| 81.5
| 0.0 |
2005-Sep-23 Fri
| 0.56
| ###
| 0.54
| 0.58
| 364,843
| ###
| 92.1
| 92.1
| ### |
2005-Sep-22 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 65.0
| 65.0
| ### |
2005-Sep-21 Wed
| 0.54
| 0.54
| 0.52
| 0.53
| 200,557
| ###
| 14.4
| 14.4
| 0.0 |
2005-Sep-20 Tue
| ###
| 0.55
| ###
| 0.54
|
|
| 74.1
| 74.1
| 0.0 |
2005-Sep-19 Mon
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 83.8
| 83.8
| ### |
2005-Sep-14 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 67.0
| 67.0
| ### |
2005-Sep-13 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.5
| ###
| 0.5
| 0.5
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| 10.0
| 10.0
| 0.0 |
2005-Sep-05 Mon
| 0.49
| 0.49
| 0.475
| 0.475
|
|
| 10.7
| 10.7
| ### |
2005-Sep-02 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 14.9
| 14.9
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| 0.49
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-26 Fri
| 0.5
| 0.51
| 0.5
| ###
| 253,450
| ###
| 73.6
| 73.6
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.49
| 0.52
| 0.49
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2005-Aug-23 Tue
| 0.48
| 0.49
| 0.48
| 0.49
| 26,150
| 12,682
| 86.6
| 86.6
| ### |
2005-Aug-22 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 60,957
| ###
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| 15.1
| 15.1
| ### |
2005-Aug-15 Mon
| 0.5
| 0.51
| 0.475
| 0.5
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| 22.9
| 22.9
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| 0.48
| ###
| 0.48
|
|
| 90.6
| 90.6
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.425
| 0.425
| 0.42
| 0.42
| 29,950
| 12,653
| ###
| ###
| ### |
2005-Aug-03 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2005-Aug-02 Tue
| 0.45
| 0.45
| 0.425
| 0.425
|
|
| 3.5
| 3.5
| ### |
2005-Aug-01 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 71.4
| 71.4
| ### |
2005-Jul-29 Fri
| 0.46
| 0.46
| 0.445
| 0.445
| 27,750
| 12,556
| 8.5
| 8.5
| ### |
2005-Jul-28 Thu
| ###
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 0.5
| 0.5
| 0.475
| 0.475
| 32,777
| 15,978
| ###
| ###
| ### |
2005-Jul-22 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 69,250
| ###
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.49
| 0.51
| 0.49
| 0.51
| 27,180
| ###
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.48
| 0.49
| 0.475
| 0.49
|
|
| 86.5
| 86.5
| ### |
2005-Jul-14 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2005-Jul-13 Wed
| 0.48
| 0.48
| 0.47
| 0.47
| 39,151
| ###
| 15.5
| 15.5
| ### |
2005-Jul-12 Tue
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| 0.475
| 0.5
| 0.475
| 0.5
|
|
| 94.8
| 94.8
| 0.0 |
2005-Jul-08 Fri
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 0.45
| 0.475
| 0.45
| 0.475
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 0.47
| 0.48
| 0.45
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2005-Jun-30 Thu
| 0.455
| 0.455
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 0.45
| 0.48
| ###
| 0.44
|
|
| 19.1
| 19.1
| ### |
2005-Jun-28 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 0.44
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 24.5
| 24.5
| ### |
2005-Jun-23 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2005-Jun-21 Tue
| 0.475
| 0.475
| 0.45
| 0.475
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2005-Jun-16 Thu
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| 16.5
| 16.5
| 0.0 |
2005-Jun-15 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 0.485
| 0.485
| 0.48
| 0.48
| 30,682
| ###
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| ###
| ###
| 0.48
| 0.49
| 35,222
| 8,453
| 25.7
| 25.7
| ### |
2005-Jun-08 Wed
| 0.49
| 0.51
| 0.48
| 0.5
|
|
| 83.5
| 83.5
| 0.0 |
2005-Jun-07 Tue
| 0.51
| 0.53
| 0.5
| 0.51
|
|
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.555
| 0.555
| ###
| 0.54
|
|
| 11.4
| 11.4
| 0.0 |
2005-Jun-02 Thu
| 0.53
| 0.59
| 0.53
| 0.57
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.5
| 0.51
| 0.5
| 0.51
| 59,940
| ###
| 84.7
| 84.7
| ### |
2005-May-31 Tue
| 0.51
| 0.51
| 0.48
| 0.51
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| 0.51
| ###
| 0.51
|
|
| 99.7
| 99.7
| ### |
2005-May-27 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 88.2
| 88.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 86.1
| 86.1
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 0.41
| 0.41
| ###
| ###
| 6,958
| 1,426
| 6.0
| 6.0
| 0.0 |
2005-May-17 Tue
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| 0.4
| 0.42
| 0.385
| 0.42
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 0.375
| 0.4
| ###
| 0.4
|
|
| 96.5
| 96.5
| 0.0 |
2005-May-12 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.355
| 0.4
| ###
| 0.4
|
|
| 98.9
| 98.9
| 0.0 |
2005-May-10 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| 0.42
| 0.42
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 0.44
| ###
| 0.44
| 92,388
| 20,325
| 95.9
| 95.9
| ### |
2005-Apr-29 Fri
| ###
| 0.44
| ###
| 0.43
|
|
| 90.6
| 90.6
| ### |
2005-Apr-28 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 3,750
| ###
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.48
| 0.485
| 0.48
| 0.485
| 2,250
| 1,085
| 83.6
| 83.6
| 0.0 |
2005-Apr-22 Fri
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.475
| 0.475
| 0.46
| 0.46
| 534,227
| 249,751
| 10.5
| 10.5
| 0.0 |
2005-Apr-19 Tue
| 0.47
| 0.525
| 0.47
| 0.525
|
|
| 97.1
| 97.1
| 0.0 |
2005-Apr-18 Mon
| 0.48
| 0.5
| 0.46
| 0.5
|
|
| 92.5
| 92.5
| 0.0 |
2005-Apr-15 Fri
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.5
| 0.52
| 0.475
| 0.52
| 44,350
| ###
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.54
| 0.54
| 0.52
| 0.54
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 17.4
| 17.4
| 0.0 |
2005-Apr-06 Wed
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 0.58
| 0.58
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 0.59
| 0.59
| 0.55
| 0.55
| 32,225
| ###
| ###
| ###
| ### |
2005-Mar-31 Thu
| 0.59
| ###
| 0.59
| 0.59
| 93,025
| 27,442
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| 0.56
| 0.59
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.59
| ###
| 0.56
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2005-Mar-23 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 76.4
| 76.4
| ### |
2005-Mar-21 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Mar-17 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 4.1
| 4.1
| 0.0 |
2005-Mar-15 Tue
| 0.58
| 0.59
| 0.57
| 0.57
| 76,546
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 89,271
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 47,588
| 0
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 53,150
| 0
| 21.2
| 21.2
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 192,750
| 0
| 22.2
| 22.2
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2005-Feb-23 Wed
| 0.71
| 0.72
| 0.7
| 0.72
| 70,442
| ###
| ###
| ###
| ### |
2005-Feb-22 Tue
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.72
| 0.74
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 90.5
| 90.5
| 0.1 |
2005-Feb-17 Thu
| ###
| 0.72
| ###
| 0.71
| 147,641
| 53,150
| 89.6
| 89.6
| ### |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2005-Feb-15 Tue
| 0.74
| 0.75
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Feb-14 Mon
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| 97.6
| 97.6
| ### |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 1,595,078
| 0
| 93.1
| 93.1
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 157,088
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 207,922
| 0
| 10.9
| 10.9
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 156,250
| 0
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 126,650
| 0
| 10.6
| 10.6
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.58
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 0.59
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 0.59
| ###
| 107,370
| 31,674
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 157,650
| 0
| 18.9
| 18.9
| 0.0 |
2004-Dec-22 Wed
| ###
| 0.7
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.7
| 0.7
| ###
| ###
| 876,428
| 306,749
| 4.8
| 4.8
| 0.0 |
2004-Dec-17 Fri
| 0.8
| 0.8
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| 1
| 0.7
| 0.8
|
|
| 0.8
| 0.8
| 0.1 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
|