eg: Prices for BHP
Currently Mon 25-Dec-29 05:52:51 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MTS) METCASH LIMITED Daily Prices Page 9...
TOC Company Info for MTS Limits 
| Listing Code | MTS |
| Listing Name | METCASH LIMITED |
| GICS Sector | Consumer Staples Distribution & Retail |
| ISIN Name | METCASH LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MTS0 |
Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for MTS .. Monday 22nd December 2025
MTS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MTS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Oct-06 Fri | 4.5 | 4.53 | 4.43 | 4.51 | 1,748,127 | ### | 65.6 | 65.6 | 0.3 |
| 2006-Oct-05 Thu | 4.48 | 4.53 | 4.45 | 4.52 | 1,620,821 | 7,277,486 | ### | ### | 0.3 |
| 2006-Oct-04 Wed | ### | 4.49 | ### | 4.42 | 84.7 | 84.7 | 0.3 | ||
| 2006-Oct-03 Tue | 4.4 | 4.44 | ### | ### | 760,448 | ### | 29.8 | 29.8 | 0.0 |
| 2006-Oct-02 Mon | ### | ### | ### | ### | 699,659 | 0 | 77.0 | 77.0 | 0.0 |
| 2006-Sep-29 Fri | 4.22 | ### | 4.22 | ### | 2,652,353 | ### | 85.3 | 85.3 | 0.0 |
| 2006-Sep-28 Thu | 4.26 | 4.28 | 4.21 | 4.21 | ### | ### | ### | ||
| 2006-Sep-27 Wed | ### | ### | 4.25 | 4.26 | 1,441,881 | ### | 16.4 | 16.4 | 0.3 |
| 2006-Sep-26 Tue | ### | 4.26 | ### | 4.26 | 90.3 | 90.3 | 0.3 | ||
| 2006-Sep-25 Mon | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2006-Sep-22 Fri | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-21 Thu | ### | 4.25 | ### | 4.2 | ### | ### | ### | ||
| 2006-Sep-20 Wed | 4.25 | 4.26 | 4.22 | 4.25 | 1,788,355 | 7,582,625 | ### | ### | ### |
| 2006-Sep-19 Tue | 4.29 | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 2006-Sep-18 Mon | ### | ### | 4.23 | 4.24 | ### | ### | 0.3 | ||
| 2006-Sep-15 Fri | 4.27 | ### | 4.22 | ### | 2,013,749 | ### | ### | ### | 0.0 |
| 2006-Sep-14 Thu | 4.23 | 4.26 | ### | 4.24 | 1,872,648 | 3,988,740 | ### | ### | 0.3 |
| 2006-Sep-13 Wed | 4.25 | ### | ### | 4.2 | 1,897,883 | 0 | ### | ### | ### |
| 2006-Sep-12 Tue | ### | ### | ### | 4.22 | 1,527,224 | 0 | ### | ### | ### |
| 2006-Sep-11 Mon | ### | ### | ### | ### | 16.1 | 16.1 | 0.0 | ||
| 2006-Sep-08 Fri | 4.21 | ### | 4.21 | ### | 1,546,028 | 3,254,388 | ### | ### | 0.0 |
| 2006-Sep-07 Thu | 4.22 | ### | 4.2 | 4.25 | 857,984 | ### | ### | ### | ### |
| 2006-Sep-06 Wed | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2006-Sep-05 Tue | ### | ### | ### | ### | 2,023,724 | 0 | ### | ### | 0.0 |
| 2006-Sep-04 Mon | 4.22 | 4.28 | 4.22 | 4.27 | 1,036,470 | ### | ### | ### | ### |
| 2006-Sep-01 Fri | 4.27 | 4.29 | 4.21 | 4.21 | 748,052 | 3,179,221 | ### | ### | ### |
| 2006-Aug-31 Thu | 4.23 | 4.25 | ### | 4.25 | ### | ### | ### | ||
| 2006-Aug-30 Wed | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-25 Fri | ### | ### | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2006-Aug-24 Thu | ### | ### | ### | ### | 3,988,873 | 0 | 81.1 | 81.1 | 0.0 |
| 2006-Aug-23 Wed | ### | ### | 4 | ### | 4,511,941 | 9,023,882 | ### | ### | 0.0 |
| 2006-Aug-22 Tue | ### | ### | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2006-Aug-21 Mon | ### | ### | ### | ### | 2,363,623 | 0 | ### | ### | 0.0 |
| 2006-Aug-18 Fri | ### | ### | ### | ### | 7,191,085 | 0 | 66.0 | 66.0 | 0.0 |
| 2006-Aug-17 Thu | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2006-Aug-16 Wed | ### | ### | ### | 4 | 944,577 | 0 | ### | ### | 0.3 |
| 2006-Aug-15 Tue | ### | ### | ### | ### | 3,109,140 | 0 | 77.8 | 77.8 | 0.0 |
| 2006-Aug-14 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2006-Aug-11 Fri | ### | ### | ### | ### | 2,165,988 | 0 | 73.7 | 73.7 | 0.0 |
| 2006-Aug-10 Thu | ### | 4 | ### | ### | 1,010,081 | ### | ### | ### | 0.0 |
| 2006-Aug-09 Wed | ### | ### | ### | ### | 2,831,975 | 0 | 19.5 | 19.5 | 0.0 |
| 2006-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-07 Mon | ### | 4 | ### | 4 | ### | ### | 0.3 | ||
| 2006-Aug-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-03 Thu | ### | ### | ### | ### | 3,209,786 | 0 | 68.1 | 68.1 | 0.0 |
| 2006-Aug-02 Wed | ### | ### | ### | ### | 3,883,444 | 0 | 36.0 | 36.0 | 0.0 |
| 2006-Aug-01 Tue | ### | ### | ### | ### | 3,656,680 | 0 | 36.6 | 36.6 | 0.0 |
| 2006-Jul-31 Mon | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2006-Jul-28 Fri | ### | ### | 3.86 | 3.86 | ### | ### | 0.3 | ||
| 2006-Jul-27 Thu | 3.87 | ### | 3.81 | ### | ### | ### | 0.0 | ||
| 2006-Jul-26 Wed | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2006-Jul-25 Tue | ### | ### | ### | ### | 4,114,821 | 0 | 25.5 | 25.5 | 0.0 |
| 2006-Jul-24 Mon | ### | ### | 3.88 | ### | 5,829,186 | 11,308,620 | 75.8 | 75.8 | 0.0 |
| 2006-Jul-21 Fri | 3.88 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2006-Jul-20 Thu | 3.88 | ### | 3.77 | 3.87 | 12,559,589 | 23,674,825 | 34.4 | 34.4 | ### |
| 2006-Jul-19 Wed | 3.85 | 3.86 | 3.77 | 3.81 | 4,140,827 | 15,797,255 | 30.0 | 30.0 | 0.3 |
| 2006-Jul-18 Tue | 3.87 | 3.87 | 3.81 | 3.85 | 34.0 | 34.0 | 0.3 | ||
| 2006-Jul-17 Mon | 3.78 | 3.86 | 3.78 | 3.85 | ### | ### | 0.3 | ||
| 2006-Jul-14 Fri | 3.86 | 3.89 | 3.79 | 3.83 | 37.6 | 37.6 | ### | ||
| 2006-Jul-13 Thu | ### | ### | 3.88 | 3.89 | 29.7 | 29.7 | 0.3 | ||
| 2006-Jul-12 Wed | ### | ### | 3.89 | ### | 9,680,381 | 18,828,341 | 73.4 | 73.4 | 0.0 |
| 2006-Jul-11 Tue | 3.88 | 3.88 | 3.78 | 3.88 | 6,415,556 | 24,571,579 | 72.4 | 72.4 | 0.3 |
| 2006-Jul-10 Mon | 3.85 | ### | 3.85 | 3.88 | 5,647,058 | 10,870,586 | 73.7 | 73.7 | 0.3 |
| 2006-Jul-07 Fri | ### | ### | 3.83 | 3.87 | 10,366,126 | ### | ### | ### | ### |
| 2006-Jul-06 Thu | 3.77 | 3.88 | 3.77 | 3.88 | ### | ### | 0.3 | ||
| 2006-Jul-05 Wed | 3.79 | 3.79 | 3.75 | 3.77 | ### | ### | ### | ||
| 2006-Jul-04 Tue | 3.86 | 3.86 | 3.78 | 3.79 | 13,901,178 | ### | ### | ### | ### |
| 2006-Jul-03 Mon | 3.75 | 3.87 | ### | 3.83 | 4,767,822 | ### | ### | ### | ### |
| 2006-Jun-30 Fri | 3.77 | 3.8 | ### | 3.74 | ### | ### | 0.3 | ||
| 2006-Jun-27 Tue | ### | ### | ### | ### | 2,486,356 | 0 | ### | ### | 0.0 |
| 2006-Jun-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-23 Fri | ### | ### | ### | ### | 5,440,687 | 0 | 29.6 | 29.6 | 0.0 |
| 2006-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-21 Wed | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2006-Jun-20 Tue | 4.2 | 4.22 | ### | 4.2 | 3,648,384 | ### | ### | ### | ### |
| 2006-Jun-19 Mon | 4.28 | 4.29 | 4.21 | 4.21 | 2,388,622 | 10,151,643 | ### | ### | ### |
| 2006-Jun-16 Fri | 4.2 | 4.27 | 4.2 | 4.26 | 2,517,324 | ### | ### | ### | 0.3 |
| 2006-Jun-15 Thu | ### | 4.2 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2006-Jun-14 Wed | 4.2 | 4.2 | ### | ### | 2,476,776 | 5,201,229 | ### | ### | 0.0 |
| 2006-Jun-13 Tue | 4.25 | 4.25 | 4.2 | 4.21 | 2,455,552 | ### | ### | ### | ### |
| 2006-Jun-09 Fri | 4.2 | 4.25 | ### | 4.25 | 5,938,076 | ### | 79.5 | 79.5 | ### |
| 2006-Jun-08 Thu | 4.2 | 4.21 | ### | ### | 4,117,226 | ### | 53.7 | 53.7 | 0.0 |
| 2006-Jun-07 Wed | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2006-Jun-06 Tue | ### | 4.21 | ### | 4.2 | 80.8 | 80.8 | ### | ||
| 2006-Jun-05 Mon | ### | 4.25 | ### | 4.22 | 82.0 | 82.0 | ### | ||
| 2006-Jun-02 Fri | ### | 4.22 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2006-Jun-01 Thu | ### | ### | ### | ### | 3,127,046 | 0 | ### | ### | 0.0 |
| 2006-May-31 Wed | ### | 4.21 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2006-May-30 Tue | 4.25 | 4.25 | ### | 4.21 | ### | ### | ### | ||
| 2006-May-29 Mon | 4.26 | 4.29 | 4.23 | 4.26 | 65.8 | 65.8 | 0.3 | ||
| 2006-May-26 Fri | 4.24 | 4.29 | 4.2 | 4.26 | ### | ### | 0.3 | ||
| 2006-May-25 Thu | ### | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-24 Wed | 4.49 | 4.51 | 4.25 | ### | 6.1 | 6.1 | 0.0 | ||
| 2006-May-23 Tue | ### | ### | 4.5 | 4.52 | 2,752,125 | 6,192,281 | ### | ### | 0.3 |
| 2006-May-22 Mon | ### | ### | 4.53 | 4.57 | ### | ### | ### | ||
| 2006-May-19 Fri | 4.5 | 4.58 | 4.48 | 4.54 | 72.1 | 72.1 | 0.3 | ||
| 2006-May-18 Thu | 4.49 | 4.52 | 4.45 | 4.51 | 78.1 | 78.1 | 0.3 | ||
| 2006-May-17 Wed | 4.58 | ### | 4.57 | 4.58 | ### | ### | 0.3 | ||
| 2006-May-16 Tue | ### | ### | 4.56 | 4.58 | 2,507,850 | ### | 43.6 | 43.6 | 0.3 |
| 2006-May-15 Mon | ### | ### | 4.55 | 4.58 | 846,749 | 1,926,353 | 45.4 | 45.4 | 0.3 |
| 2006-May-12 Fri | ### | ### | ### | ### | 2,599,022 | 0 | ### | ### | 0.0 |
| 2006-May-11 Thu | ### | ### | ### | ### | 1,612,488 | 0 | 33.9 | 33.9 | 0.0 |
| 2006-May-10 Wed | 4.7 | 4.71 | ### | ### | 1,769,277 | 4,166,647 | 31.5 | 31.5 | 0.0 |
| 2006-May-09 Tue | 4.56 | ### | 4.56 | ### | 1,654,742 | ### | 81.6 | 81.6 | 0.0 |
| 2006-May-08 Mon | 4.59 | ### | 4.54 | 4.56 | 748,782 | ### | 30.0 | 30.0 | 0.3 |
| 2006-May-05 Fri | 4.58 | 4.59 | 4.52 | 4.57 | 1,115,883 | 5,082,847 | 26.9 | 26.9 | ### |
| 2006-May-04 Thu | 4.5 | 4.5 | 4.46 | 4.46 | 35.9 | 35.9 | 0.3 | ||
| 2006-May-03 Wed | 4.51 | 4.51 | 4.46 | 4.5 | 3,826,145 | ### | 35.6 | 35.6 | ### |
| 2006-May-02 Tue | ### | ### | 4.52 | 4.55 | 1,990,485 | ### | ### | ### | 0.3 |
| 2006-May-01 Mon | ### | ### | ### | ### | 2,245,149 | 0 | 67.3 | 67.3 | 0.0 |
| 2006-Apr-28 Fri | ### | ### | 4.52 | ### | 2,632,386 | ### | ### | ### | 0.0 |
| 2006-Apr-27 Thu | ### | 4.73 | ### | ### | 3,457,927 | ### | ### | ### | 0.0 |
| 2006-Apr-26 Wed | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2006-Apr-24 Mon | 4.59 | 4.59 | 4.51 | 4.57 | 35.1 | 35.1 | ### | ||
| 2006-Apr-21 Fri | 4.46 | 4.56 | 4.46 | 4.54 | ### | ### | 0.3 | ||
| 2006-Apr-20 Thu | 4.44 | 4.47 | 4.42 | 4.44 | 3,857,041 | 17,144,547 | ### | ### | 0.3 |
| 2006-Apr-19 Wed | 4.45 | 4.5 | 4.42 | 4.44 | 3,638,058 | ### | 42.0 | 42.0 | 0.3 |
| 2006-Apr-18 Tue | 4.42 | 4.48 | 4.41 | 4.44 | 3,207,656 | ### | 66.9 | 66.9 | 0.3 |
| 2006-Apr-13 Thu | 4.44 | 4.44 | 4.41 | 4.42 | ### | ### | 0.3 | ||
| 2006-Apr-11 Tue | 4.44 | 4.44 | 4.4 | 4.43 | ### | ### | ### | ||
| 2006-Apr-10 Mon | 4.42 | 4.48 | 4.4 | 4.4 | 36.1 | 36.1 | 0.3 | ||
| 2006-Apr-07 Fri | 4.48 | 4.5 | 4.44 | 4.45 | ### | ### | 0.3 | ||
| 2006-Apr-06 Thu | 4.45 | 4.51 | 4.44 | 4.48 | 2,834,847 | 12,685,940 | ### | ### | ### |
| 2006-Apr-05 Wed | 4.45 | 4.45 | 4.42 | 4.44 | 2,643,523 | 11,724,024 | 34.8 | 34.8 | 0.3 |
| 2006-Apr-04 Tue | 4.48 | 4.5 | 4.41 | 4.41 | 4,101,024 | ### | 26.5 | 26.5 | ### |
| 2006-Apr-03 Mon | 4.48 | 4.5 | 4.45 | 4.47 | ### | ### | ### | ||
| 2006-Mar-31 Fri | 4.46 | 4.5 | 4.43 | 4.46 | 60.5 | 60.5 | 0.3 | ||
| 2006-Mar-30 Thu | 4.41 | 4.42 | ### | ### | 3,740,142 | ### | 27.3 | 27.3 | 0.0 |
| 2006-Mar-29 Wed | 4.45 | 4.46 | ### | 4.4 | ### | ### | 0.3 | ||
| 2006-Mar-28 Tue | 4.49 | 4.51 | 4.42 | 4.45 | 25.6 | 25.6 | 0.3 | ||
| 2006-Mar-27 Mon | 4.52 | 4.58 | 4.47 | 4.58 | 2,068,858 | 9,361,582 | 76.2 | 76.2 | 0.3 |
| 2006-Mar-24 Fri | 4.51 | 4.55 | 4.46 | 4.52 | 67.9 | 67.9 | 0.3 | ||
| 2006-Mar-23 Thu | ### | ### | 4.51 | 4.55 | 3,646,954 | 8,223,881 | 17.4 | 17.4 | 0.3 |
| 2006-Mar-22 Wed | 4.56 | ### | 4.56 | ### | 77.6 | 77.6 | 0.0 | ||
| 2006-Mar-21 Tue | 4.59 | 4.59 | 4.45 | 4.54 | 2,778,651 | ### | ### | ### | 0.3 |
| 2006-Mar-20 Mon | ### | ### | 4.56 | 4.58 | ### | ### | 0.3 | ||
| 2006-Mar-17 Fri | ### | ### | 4.56 | 4.58 | 18.8 | 18.8 | 0.3 | ||
| 2006-Mar-16 Thu | ### | ### | ### | ### | 3,470,879 | 0 | ### | ### | 0.0 |
| 2006-Mar-15 Wed | ### | ### | 4.55 | ### | 2,910,044 | 6,620,350 | ### | ### | 0.0 |
| 2006-Mar-14 Tue | ### | ### | ### | ### | 2,049,089 | 0 | ### | ### | 0.0 |
| 2006-Mar-13 Mon | ### | ### | 4.58 | ### | 28.3 | 28.3 | 0.0 | ||
| 2006-Mar-10 Fri | ### | ### | 4.57 | ### | 1,999,579 | ### | ### | ### | 0.0 |
| 2006-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-08 Wed | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2006-Mar-07 Tue | ### | 4.7 | ### | ### | 4,917,744 | ### | ### | ### | 0.0 |
| 2006-Mar-06 Mon | ### | ### | 4.52 | 4.59 | 12,831,580 | 28,999,370 | ### | ### | 0.3 |
| 2006-Mar-03 Fri | ### | ### | ### | 4.8 | 9,177,985 | 0 | 85.3 | 85.3 | 0.3 |
| 2006-Mar-02 Thu | ### | 4.7 | ### | 4.7 | 6,300,559 | ### | ### | ### | 0.3 |
| 2006-Mar-01 Wed | 4.5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-28 Tue | 4.5 | 4.55 | 4.47 | 4.52 | 65.6 | 65.6 | 0.3 | ||
| 2006-Feb-27 Mon | 4.53 | 4.58 | 4.5 | 4.52 | 31.3 | 31.3 | 0.3 | ||
| 2006-Feb-24 Fri | ### | ### | 4.52 | 4.56 | 24.7 | 24.7 | 0.3 | ||
| 2006-Feb-23 Thu | ### | 4.72 | ### | ### | 3,293,781 | 7,773,323 | 21.0 | 21.0 | 0.0 |
| 2006-Feb-22 Wed | 4.59 | 4.74 | 4.59 | ### | 5,482,176 | 25,574,351 | 79.8 | 79.8 | 0.0 |
| 2006-Feb-21 Tue | ### | 4.7 | 4.56 | ### | ### | ### | 0.0 | ||
| 2006-Feb-20 Mon | 4.55 | 4.7 | 4.55 | ### | 735,946 | 3,403,750 | 87.8 | 87.8 | 0.0 |
| 2006-Feb-17 Fri | ### | ### | 4.54 | 4.58 | 3,489,889 | 7,922,048 | ### | ### | 0.3 |
| 2006-Feb-16 Thu | ### | ### | ### | ### | 1,057,981 | 0 | 37.1 | 37.1 | 0.0 |
| 2006-Feb-15 Wed | 4.72 | 4.74 | ### | ### | 2,765,844 | 6,555,050 | ### | ### | 0.0 |
| 2006-Feb-14 Tue | 4.71 | 4.71 | ### | 4.7 | 2,321,389 | 5,466,871 | 34.9 | 34.9 | 0.3 |
| 2006-Feb-13 Mon | ### | 4.74 | ### | 4.71 | 4,362,249 | ### | 81.7 | 81.7 | ### |
| 2006-Feb-10 Fri | 4.7 | 4.74 | ### | ### | 2,453,824 | ### | 31.4 | 31.4 | 0.0 |
| 2006-Feb-09 Thu | ### | 4.78 | ### | 4.7 | ### | ### | 0.3 | ||
| 2006-Feb-08 Wed | 4.54 | ### | 4.53 | ### | 3,067,072 | ### | ### | ### | 0.0 |
| 2006-Feb-07 Tue | ### | ### | 4.55 | 4.58 | ### | ### | 0.3 | ||
| 2006-Feb-06 Mon | 4.54 | ### | 4.54 | ### | 77.4 | 77.4 | 0.0 | ||
| 2006-Feb-03 Fri | 4.51 | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2006-Feb-02 Thu | ### | ### | 4.54 | 4.58 | 1,036,380 | 2,352,582 | 26.5 | 26.5 | 0.3 |
| 2006-Feb-01 Wed | ### | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2006-Jan-31 Tue | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2006-Jan-30 Mon | ### | 4.7 | ### | ### | 1,176,983 | ### | 37.6 | 37.6 | 0.0 |
| 2006-Jan-27 Fri | 4.72 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-25 Wed | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2006-Jan-24 Tue | ### | ### | ### | ### | 2,687,040 | 0 | 69.5 | 69.5 | 0.0 |
| 2006-Jan-23 Mon | ### | ### | 4.48 | ### | 1,239,470 | ### | ### | ### | 0.0 |
| 2006-Jan-20 Fri | 4.7 | 4.7 | ### | ### | 2,627,786 | ### | 21.4 | 21.4 | 0.0 |
| 2006-Jan-19 Thu | 4.57 | ### | 4.54 | ### | 5,255,586 | 11,930,180 | ### | ### | 0.0 |
| 2006-Jan-18 Wed | 4.55 | 4.56 | 4.53 | 4.56 | 3,320,882 | ### | 80.9 | 80.9 | 0.3 |
| 2006-Jan-17 Tue | 4.54 | 4.56 | 4.53 | 4.56 | 2,513,055 | ### | ### | ### | 0.3 |
| 2006-Jan-16 Mon | 4.53 | 4.55 | 4.53 | 4.53 | 69.9 | 69.9 | ### | ||
| 2006-Jan-13 Fri | 4.52 | 4.54 | 4.5 | 4.53 | 1,692,726 | 7,651,121 | 65.5 | 65.5 | ### |
| 2006-Jan-12 Thu | 4.54 | 4.56 | 4.52 | 4.53 | 1,819,870 | ### | 34.7 | 34.7 | ### |
| 2006-Jan-11 Wed | 4.49 | 4.56 | 4.49 | 4.52 | 70.7 | 70.7 | 0.3 | ||
| 2006-Jan-10 Tue | 4.55 | 4.55 | 4.48 | 4.5 | ### | ### | ### | ||
| 2006-Jan-09 Mon | 4.5 | 4.55 | 4.49 | 4.53 | 72.8 | 72.8 | ### | ||
| 2006-Jan-06 Fri | 4.5 | 4.5 | 4.46 | 4.48 | 1,867,673 | 8,367,175 | ### | ### | ### |
| 2006-Jan-05 Thu | 4.45 | 4.5 | 4.45 | 4.5 | ### | ### | ### | ||
| 2006-Jan-04 Wed | 4.44 | 4.47 | 4.43 | 4.47 | 2,078,987 | ### | ### | ### | ### |
| 2006-Jan-03 Tue | 4.45 | 4.49 | 4.45 | 4.45 | 433,551 | 1,937,972 | 64.3 | 64.3 | 0.3 |
| 2005-Dec-30 Fri | 4.44 | 4.5 | 4.44 | 4.5 | 519,325 | 2,321,382 | ### | ### | ### |
| 2005-Dec-29 Thu | 4.44 | 4.45 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2005-Dec-28 Wed | 4.45 | 4.45 | 4.4 | 4.44 | 996,159 | ### | ### | ### | 0.3 |
| 2005-Dec-27 Tue | ### | 4.43 | ### | 4.41 | 3,331,373 | ### | 80.6 | 80.6 | ### |
| 2005-Dec-23 Fri | ### | 4.43 | ### | 4.41 | 3,331,373 | ### | 80.6 | 80.6 | ### |
| 2005-Dec-22 Thu | ### | ### | ### | ### | 1,952,273 | 0 | 67.2 | 67.2 | 0.0 |
| 2005-Dec-21 Wed | ### | ### | ### | ### | 1,036,556 | 0 | 21.5 | 21.5 | 0.0 |
| 2005-Dec-20 Tue | 4.27 | ### | 4.25 | ### | 2,849,558 | ### | 85.2 | 85.2 | 0.0 |
| 2005-Dec-19 Mon | ### | ### | 4.26 | 4.27 | 2,583,372 | 5,502,582 | 28.4 | 28.4 | ### |
| 2005-Dec-16 Fri | ### | ### | ### | ### | 1,689,647 | 0 | ### | ### | 0.0 |
| 2005-Dec-15 Thu | ### | ### | ### | ### | 2,536,079 | 0 | 31.0 | 31.0 | 0.0 |
| 2005-Dec-14 Wed | 4.42 | 4.42 | ### | ### | 5,217,482 | ### | 23.6 | 23.6 | 0.0 |
| 2005-Dec-13 Tue | 4.47 | 4.47 | 4.41 | 4.42 | 2,078,871 | 9,230,187 | ### | ### | 0.3 |
| 2005-Dec-12 Mon | 4.43 | 4.45 | ### | 4.42 | ### | ### | 0.3 | ||
| 2005-Dec-09 Fri | 4.45 | 4.49 | 4.44 | 4.44 | 2,163,370 | 9,659,447 | 29.2 | 29.2 | 0.3 |
| 2005-Dec-08 Thu | 4.5 | 4.53 | 4.47 | 4.49 | 36.8 | 36.8 | ### | ||
| 2005-Dec-07 Wed | 4.5 | 4.55 | 4.5 | 4.54 | ### | ### | 0.3 | ||
| 2005-Dec-06 Tue | 4.5 | 4.52 | 4.48 | 4.48 | ### | ### | ### | ||
| 2005-Dec-05 Mon | 4.53 | 4.56 | 4.46 | 4.47 | 3,068,578 | 13,839,286 | ### | ### | ### |
| 2005-Dec-02 Fri | 4.54 | 4.59 | 4.5 | 4.55 | 3,628,620 | 16,492,077 | 72.4 | 72.4 | 0.3 |
| 2005-Dec-01 Thu | 4.51 | 4.53 | 4.47 | 4.5 | 22,014,846 | ### | 40.6 | 40.6 | ### |
| 2005-Nov-30 Wed | 4.56 | 4.56 | 4.51 | 4.53 | 15,423,551 | ### | ### | ### | ### |
| 2005-Nov-29 Tue | 4.49 | 4.55 | 4.49 | 4.51 | 4,170,887 | ### | 75.5 | 75.5 | 0.3 |
| 2005-Nov-28 Mon | 4.5 | 4.51 | 4.48 | 4.51 | ### | ### | 0.3 | ||
| 2005-Nov-25 Fri | 4.52 | 4.53 | 4.47 | 4.47 | ### | ### | ### | ||
| 2005-Nov-24 Thu | 4.46 | ### | 4.46 | 4.5 | 76.2 | 76.2 | ### | ||
| 2005-Nov-23 Wed | ### | ### | ### | ### | 5,939,827 | 0 | 75.3 | 75.3 | 0.0 |
| 2005-Nov-22 Tue | ### | 4.4 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2005-Nov-21 Mon | ### | 4.45 | ### | ### | 2,809,847 | ### | 18.4 | 18.4 | 0.0 |
| 2005-Nov-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-17 Thu | ### | ### | 4.29 | ### | 2,268,843 | ### | 24.6 | 24.6 | 0.0 |
| 2005-Nov-16 Wed | 4.29 | ### | 4.25 | ### | 3,523,425 | 7,487,278 | 81.0 | 81.0 | 0.0 |
| 2005-Nov-15 Tue | 4.26 | 4.29 | 4.21 | 4.24 | ### | ### | 0.3 | ||
| 2005-Nov-14 Mon | ### | ### | 4.27 | 4.28 | 5,266,372 | ### | ### | ### | 0.3 |
| 2005-Nov-11 Fri | 4.21 | ### | 4.21 | ### | ### | ### | 0.0 | ||
| 2005-Nov-10 Thu | ### | 4.21 | ### | ### | 8,830,871 | 18,588,983 | ### | ### | 0.0 |
| 2005-Nov-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-08 Tue | ### | ### | ### | ### | 3,577,880 | 0 | 28.3 | 28.3 | 0.0 |
| 2005-Nov-07 Mon | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2005-Nov-04 Fri | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2005-Nov-03 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2005-Nov-02 Wed | ### | ### | ### | ### | 3,446,673 | 0 | 76.8 | 76.8 | 0.0 |
| 2005-Nov-01 Tue | ### | ### | ### | ### | 948,177 | 0 | ### | ### | 0.0 |
| 2005-Oct-31 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-27 Thu | ### | ### | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2005-Oct-26 Wed | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-25 Tue | ### | ### | ### | 4 | 6,862,321 | 0 | ### | ### | 0.3 |
| 2005-Oct-24 Mon | ### | ### | 3.88 | ### | 2,549,279 | ### | 33.1 | 33.1 | 0.0 |
| 2005-Oct-21 Fri | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2005-Oct-20 Thu | ### | ### | 3.85 | ### | 26.8 | 26.8 | 0.0 | ||
| 2005-Oct-19 Wed | 4 | ### | ### | ### | 43.6 | 43.6 | 0.0 | ||
| 2005-Oct-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-14 Fri | ### | 4 | ### | ### | 1,559,372 | 3,118,744 | 79.3 | 79.3 | 0.0 |
| 2005-Oct-13 Thu | 4 | 4 | 3.82 | ### | 2,362,587 | ### | 25.4 | 25.4 | 0.0 |
| 2005-Oct-12 Wed | ### | ### | 4 | 4 | 17.8 | 17.8 | 0.3 | ||
| 2005-Oct-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-10 Mon | ### | ### | ### | ### | 1,107,778 | 0 | ### | ### | 0.0 |
| 2005-Oct-07 Fri | ### | ### | 4 | ### | 2,880,880 | ### | ### | ### | 0.0 |
| 2005-Oct-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-05 Wed | ### | 4.2 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2005-Oct-04 Tue | 4.26 | 4.27 | ### | 4.2 | ### | ### | ### | ||
| 2005-Oct-03 Mon | 4.2 | 4.4 | ### | 4.29 | ### | ### | ### | ||
| 2005-Sep-30 Fri | ### | 4.21 | ### | 4.2 | 4,570,351 | 9,620,588 | ### | ### | ### |
| 2005-Sep-29 Thu | 4.24 | 4.24 | ### | ### | 980,858 | ### | 14.5 | 14.5 | 0.0 |
| 2005-Sep-28 Wed | 4.26 | 4.26 | 4.2 | 4.22 | 1,802,057 | ### | 28.9 | 28.9 | ### |
| 2005-Sep-27 Tue | 4.23 | 4.26 | 4.23 | 4.24 | ### | ### | 0.3 | ||
| 2005-Sep-26 Mon | ### | 4.23 | ### | 4.2 | ### | ### | ### | ||
| 2005-Sep-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-22 Thu | ### | ### | ### | ### | 3,677,189 | 0 | ### | ### | 0.0 |
| 2005-Sep-21 Wed | ### | ### | ### | ### | 4,436,789 | 0 | ### | ### | 0.0 |
| 2005-Sep-20 Tue | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | 4 | ### | 1,390,755 | ### | ### | ### | 0.0 |
| 2005-Sep-16 Fri | ### | ### | ### | ### | 4,495,852 | 0 | ### | ### | 0.0 |
| 2005-Sep-15 Thu | 3.85 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2005-Sep-14 Wed | 4 | 4 | 3.89 | 3.89 | 13.1 | 13.1 | 0.3 | ||
| 2005-Sep-13 Tue | 4 | 4 | ### | ### | 2,142,123 | 4,284,246 | ### | ### | 0.0 |
| 2005-Sep-12 Mon | 4 | ### | ### | 4 | 1,530,783 | 0 | 69.1 | 69.1 | 0.3 |
| 2005-Sep-09 Fri | ### | ### | ### | 4 | 79.3 | 79.3 | 0.3 | ||
| 2005-Sep-08 Thu | 3.86 | ### | 3.85 | ### | 5,014,720 | ### | 92.4 | 92.4 | 0.0 |
| 2005-Sep-07 Wed | 4 | 4 | 3.87 | 3.87 | 2,967,376 | 11,676,624 | 8.4 | 8.4 | ### |
| 2005-Sep-06 Tue | ### | ### | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2005-Sep-05 Mon | 4 | ### | ### | 4 | 1,685,020 | 0 | ### | ### | 0.3 |
| 2005-Sep-02 Fri | ### | ### | 3.82 | 4 | 17.5 | 17.5 | 0.3 | ||
| 2005-Sep-01 Thu | ### | ### | ### | ### | 14.1 | 14.1 | 0.0 | ||
| 2005-Aug-31 Wed | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2005-Aug-30 Tue | 4 | ### | 4 | ### | 1,772,671 | 3,545,342 | ### | ### | 0.0 |
| 2005-Aug-29 Mon | ### | ### | ### | 4 | 38.6 | 38.6 | 0.3 | ||
| 2005-Aug-26 Fri | ### | 4 | ### | 4 | 3,484,583 | ### | ### | ### | 0.3 |
| 2005-Aug-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-22 Mon | ### | ### | ### | ### | 2,306,470 | 0 | ### | ### | 0.0 |
| 2005-Aug-19 Fri | ### | ### | ### | ### | 1,731,053 | 0 | ### | ### | 0.0 |
| 2005-Aug-18 Thu | ### | ### | ### | ### | 2,272,140 | 0 | 79.9 | 79.9 | 0.0 |
| 2005-Aug-17 Wed | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2005-Aug-16 Tue | ### | ### | ### | ### | 2,811,176 | 0 | 24.0 | 24.0 | 0.0 |
| 2005-Aug-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-12 Fri | ### | ### | ### | ### | 1,319,776 | 0 | 32.3 | 32.3 | 0.0 |
| 2005-Aug-11 Thu | ### | ### | ### | ### | 4,104,225 | 0 | ### | ### | 0.0 |
| 2005-Aug-10 Wed | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2005-Aug-09 Tue | ### | ### | ### | ### | 1,225,271 | 0 | 19.0 | 19.0 | 0.0 |
| 2005-Aug-08 Mon | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2005-Aug-05 Fri | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2005-Aug-04 Thu | ### | ### | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2005-Aug-03 Wed | 4.24 | 4.24 | ### | ### | 1,657,682 | 3,514,285 | ### | ### | 0.0 |
| 2005-Aug-02 Tue | ### | 4.23 | ### | ### | 3,393,224 | ### | ### | ### | 0.0 |
| 2005-Aug-01 Mon | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2005-Jul-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-28 Thu | ### | ### | ### | ### | 3,208,986 | 0 | ### | ### | 0.0 |
| 2005-Jul-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-26 Tue | 4.21 | 4.22 | ### | ### | 18.5 | 18.5 | 0.0 | ||
| 2005-Jul-25 Mon | 4.24 | ### | 4.2 | 4.21 | 24.3 | 24.3 | ### | ||
| 2005-Jul-22 Fri | 4 | ### | 4 | ### | 6,538,971 | 13,077,942 | ### | ### | 0.0 |
| 2005-Jul-21 Thu | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2005-Jul-20 Wed | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2005-Jul-19 Tue | ### | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2005-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-15 Fri | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-14 Thu | ### | ### | 3.88 | ### | 26.0 | 26.0 | 0.0 | ||
| 2005-Jul-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-12 Tue | 3.82 | ### | 3.81 | ### | 88.9 | 88.9 | 0.0 | ||
| 2005-Jul-11 Mon | 3.79 | 3.84 | 3.79 | 3.81 | 72.7 | 72.7 | 0.3 | ||
| 2005-Jul-08 Fri | 3.85 | 3.85 | 3.76 | 3.79 | 17.3 | 17.3 | ### | ||
| 2005-Jul-07 Thu | 3.85 | 3.89 | 3.79 | 3.82 | 5,965,454 | 22,907,343 | 32.8 | 32.8 | 0.3 |
| 2005-Jul-06 Wed | ### | ### | 3.83 | 3.84 | 18.6 | 18.6 | 0.3 | ||
| 2005-Jul-05 Tue | ### | ### | 3.85 | ### | 2,272,380 | ### | ### | ### | 0.0 |
| 2005-Jul-04 Mon | ### | ### | 3.89 | ### | 1,266,840 | ### | ### | ### | 0.0 |
| 2005-Jul-01 Fri | ### | ### | ### | ### | 1,686,977 | 0 | 22.8 | 22.8 | 0.0 |
| 2005-Jun-30 Thu | ### | ### | ### | ### | 5,698,720 | 0 | ### | ### | 0.0 |
| 2005-Jun-29 Wed | ### | ### | 3.86 | ### | 29.3 | 29.3 | 0.0 | ||
| 2005-Jun-28 Tue | 3.83 | ### | 3.81 | 3.86 | 6,383,987 | ### | ### | ### | 0.3 |
| 2005-Jun-27 Mon | 3.7 | 3.82 | 3.7 | 3.77 | ### | ### | ### | ||
| 2005-Jun-24 Fri | 3.7 | 3.71 | ### | 3.7 | 2,491,447 | ### | ### | ### | 0.3 |
| 2005-Jun-23 Thu | ### | 3.7 | ### | ### | 1,694,357 | ### | ### | ### | 0.0 |
| 2005-Jun-22 Wed | ### | 3.7 | ### | ### | 4,801,142 | ### | 79.5 | 79.5 | 0.0 |
| 2005-Jun-21 Tue | 3.7 | 3.7 | ### | ### | 4,863,520 | ### | 26.7 | 26.7 | 0.0 |
| 2005-Jun-20 Mon | ### | 3.7 | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2005-Jun-17 Fri | ### | ### | ### | ### | 11,587,655 | 0 | ### | ### | 0.0 |
| 2005-Jun-16 Thu | ### | ### | ### | ### | 3,626,284 | 0 | 80.4 | 80.4 | 0.0 |
| 2005-Jun-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-14 Tue | ### | ### | ### | ### | 1,610,289 | 0 | ### | ### | 0.0 |
| 2005-Jun-10 Fri | ### | 3.7 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2005-Jun-09 Thu | 3.7 | 3.7 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2005-Jun-08 Wed | 3.7 | 3.7 | ### | ### | 3,234,874 | ### | 29.3 | 29.3 | 0.0 |
| 2005-Jun-07 Tue | ### | 3.7 | ### | 3.7 | 2,600,022 | 4,810,040 | 78.4 | 78.4 | 0.3 |
| 2005-Jun-06 Mon | 3.7 | 3.7 | ### | ### | 1,059,385 | ### | 25.8 | 25.8 | 0.0 |
| 2005-Jun-03 Fri | ### | 3.71 | ### | 3.71 | 8,576,176 | ### | ### | ### | ### |
| 2005-Jun-02 Thu | ### | 3.72 | ### | 3.7 | 4,359,956 | ### | 72.3 | 72.3 | 0.3 |
| 2005-Jun-01 Wed | 3.73 | 3.74 | ### | 3.7 | 2,994,441 | ### | ### | ### | 0.3 |
| 2005-May-31 Tue | 3.72 | 3.8 | 3.71 | 3.75 | 4,526,127 | ### | ### | ### | 0.3 |
| 2005-May-30 Mon | ### | 3.74 | ### | 3.71 | 5,130,959 | ### | 72.9 | 72.9 | ### |
| 2005-May-27 Fri | 3.7 | 3.7 | ### | ### | 12,178,570 | 22,530,354 | ### | ### | 0.0 |
| 2005-May-26 Thu | 3.58 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2005-May-25 Wed | 3.7 | 3.75 | 3.56 | 3.58 | 23,030,025 | 84,174,741 | ### | ### | 0.3 |
| 2005-May-24 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-May-23 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2005-May-20 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-19 Thu | 3.4 | 3.4 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2005-May-18 Wed | ### | 3.41 | ### | ### | 3,512,842 | ### | ### | ### | 0.0 |
| 2005-May-17 Tue | 3.28 | ### | 3.26 | ### | 3,810,379 | ### | 83.0 | 83.0 | 0.0 |
| 2005-May-16 Mon | 3.23 | 3.29 | 3.23 | 3.27 | ### | ### | ### | ||
| 2005-May-13 Fri | 3.22 | 3.25 | 3.2 | 3.24 | ### | ### | ### | ||
| 2005-May-12 Thu | 3.22 | 3.26 | 3.22 | 3.24 | 72.8 | 72.8 | ### | ||
| 2005-May-11 Wed | 3.21 | 3.24 | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2005-May-10 Tue | 3.2 | 3.25 | ### | 3.22 | 77.5 | 77.5 | 0.2 | ||
| 2005-May-09 Mon | 3.24 | 3.25 | 3.21 | 3.24 | ### | ### | ### | ||
| 2005-May-06 Fri | 3.28 | ### | 3.28 | 3.28 | 63.3 | 63.3 | 0.2 | ||
| 2005-May-05 Thu | ### | ### | 3.26 | ### | 30.7 | 30.7 | 0.0 | ||
| 2005-May-04 Wed | ### | ### | ### | ### | 21,628,282 | 0 | 43.4 | 43.4 | 0.0 |
| 2005-May-03 Tue | 3.27 | 3.4 | 3.27 | ### | 92.5 | 92.5 | 0.0 | ||
| 2005-May-02 Mon | 3.2 | 3.28 | 3.2 | 3.28 | 90.6 | 90.6 | 0.2 | ||
| 2005-Apr-29 Fri | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2005-Apr-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-22 Fri | ### | ### | ### | ### | 2,793,652 | 0 | 72.5 | 72.5 | 0.0 |
| 2005-Apr-21 Thu | ### | ### | ### | ### | 4,870,381 | 0 | ### | ### | 0.0 |
| 2005-Apr-20 Wed | 3.29 | ### | 3.2 | 3.21 | 14.5 | 14.5 | ### | ||
| 2005-Apr-19 Tue | ### | 3.26 | ### | 3.24 | 72.5 | 72.5 | ### | ||
| 2005-Apr-18 Mon | 3.2 | 3.2 | ### | ### | 2,981,644 | ### | 44.5 | 44.5 | 0.0 |
| 2005-Apr-15 Fri | ### | ### | 3.23 | 3.23 | 2,981,788 | 4,815,587 | 29.8 | 29.8 | ### |
| 2005-Apr-14 Thu | ### | ### | ### | ### | 7,575,349 | 0 | 80.1 | 80.1 | 0.0 |
| 2005-Apr-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-12 Tue | ### | ### | ### | ### | 3,155,587 | 0 | 72.3 | 72.3 | 0.0 |
| 2005-Apr-11 Mon | ### | ### | 3.28 | ### | 2,380,247 | ### | 77.6 | 77.6 | 0.0 |
| 2005-Apr-08 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 |
Basic Bottom of Page