End of day Prices (full format), 600 Days for (MYP) MAYNE PHARMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 24,361,142
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 21,453,841
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 3,218,527
| 0
| 32.1
| 32.1
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 27,180,581
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 3,585,577
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 15,364,583
| 0
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 3,193,822
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 3,422,246
| 0
| 40.6
| 40.6
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 1,598,475
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 8,175,355
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 13,830,070
| 0
| 38.7
| 38.7
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 11,517,049
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,917,043
| 0
| 71.6
| 71.6
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 5,491,274
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 3,358,052
| 0
| 25.5
| 25.5
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 1,713,323
| 0
| 27.8
| 27.8
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 2,507,526
| 0
| 68.5
| 68.5
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,827,557
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,744,727
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 6,982,679
| 0
| 72.6
| 72.6
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 7,344,124
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 2,433,243
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 1,605,543
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 4.2
| ###
| ###
| 4,366,858
| ###
| 30.2
| 30.2
| 0.0 |
2006-Nov-22 Wed
| 4.2
| 4.21
| ###
| 4.2
| 2,038,150
| ###
| ###
| ###
| ### |
2006-Nov-21 Tue
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 4.22
| 4.22
| ###
| ###
| 3,911,423
| ###
| 33.4
| 33.4
| 0.0 |
2006-Nov-17 Fri
| 4.23
| 4.24
| 4.22
| 4.24
| 2,536,771
| 10,730,541
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 4.25
| 4.27
| 4.22
| 4.23
| 3,197,083
| ###
| 40.6
| 40.6
| 0.3 |
2006-Nov-15 Wed
| 4.26
| 4.27
| 4.24
| 4.25
| 3,348,550
| 14,248,080
| 35.6
| 35.6
| ### |
2006-Nov-14 Tue
| 4.23
| 4.28
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| 4.22
| 4.25
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| 4.23
| 4.26
| ###
| 4.21
| 5,455,224
| 11,619,627
| 25.5
| 25.5
| ### |
2006-Nov-09 Thu
| 4.24
| 4.27
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 4.26
| ###
| 4.24
| 4.25
|
|
| 37.5
| 37.5
| ### |
2006-Nov-07 Tue
| ###
| ###
| 4.28
| ###
| 1,441,775
| ###
| 33.0
| 33.0
| 0.0 |
2006-Nov-06 Mon
| 4.28
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 4.4
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Nov-01 Wed
| ###
| 4.43
| ###
| 4.4
|
|
| 68.2
| 68.2
| 0.3 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 4.41
| ###
| ###
| 4,574,251
| 10,086,223
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| 4.5
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 8,791,671
| 0
| 72.9
| 72.9
| 0.0 |
2006-Oct-25 Wed
| 4.29
| ###
| 4.26
| ###
| 6,071,874
| ###
| 66.7
| 66.7
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Oct-23 Mon
| 4.26
| ###
| 4.25
| ###
| 4,085,179
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-19 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Oct-18 Wed
| 4.25
| ###
| 4.25
| 4.29
| 3,444,787
| 7,320,172
| ###
| ###
| ### |
2006-Oct-17 Tue
| 4.27
| 4.27
| 4.25
| 4.26
| 1,256,628
| ###
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| ###
| ###
| 4.27
| 4.28
| 1,475,624
| 3,150,457
| ###
| ###
| 0.3 |
2006-Oct-13 Fri
| 4.23
| ###
| 4.22
| 4.29
|
|
| 78.6
| 78.6
| ### |
2006-Oct-12 Thu
| 4.24
| 4.25
| ###
| 4.22
| 9,905,846
| 21,049,922
| 31.1
| 31.1
| ### |
2006-Oct-11 Wed
| 4.26
| 4.29
| 4.22
| 4.24
| 3,651,246
| 15,536,051
| ###
| ###
| 0.3 |
2006-Oct-10 Tue
| ###
| ###
| 4.28
| 4.29
| 2,180,121
| 4,665,458
| 28.7
| 28.7
| ### |
2006-Oct-09 Mon
| ###
| ###
| 4.26
| 4.29
| 963,086
| 2,051,373
| 32.0
| 32.0
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 9,102,226
| 0
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 4.29
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 4.28
| ###
| 4.27
| ###
| 1,968,470
| 4,202,683
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 4.25
| ###
| 4.25
| 4.29
|
|
| 69.6
| 69.6
| ### |
2006-Sep-28 Thu
| 4.27
| 4.28
| 4.25
| 4.25
| 3,915,924
| ###
| 24.4
| 24.4
| ### |
2006-Sep-27 Wed
| 4.29
| ###
| 4.28
| ###
| 14,074,885
| 30,120,253
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| 79.2
| 79.2
| ### |
2006-Sep-25 Mon
| 4.23
| 4.27
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| 4.25
| ###
| 4.23
| 20,116,826
| 42,748,255
| 83.0
| 83.0
| 0.3 |
2006-Sep-21 Thu
| 4.21
| 4.26
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 3,902,289
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 2.88
| ###
| 815,354
| ###
| 26.3
| 26.3
| 0.0 |
2006-Sep-12 Tue
| 2.89
| ###
| 2.86
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 2.82
| 2.85
| 1,497,524
| ###
| 6.9
| 6.9
| ### |
2006-Sep-08 Fri
| ###
| 3
| ###
| ###
| 1,852,349
| 2,778,523
| 80.4
| 80.4
| 0.0 |
2006-Sep-07 Thu
| ###
| 3
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| 3
|
|
| 80.6
| 80.6
| 0.2 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 3,573,929
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,988,375
| 0
| 23.1
| 23.1
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 2,361,573
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Aug-25 Fri
| 3
| ###
| ###
| ###
| 4,048,050
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 3
| ###
| ###
| ###
| 1,910,026
| 0
| 26.7
| 26.7
| 0.0 |
2006-Aug-22 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| 3
| 686,272
| 0
| 71.3
| 71.3
| 0.2 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 2.87
| ###
| 1,649,671
| 2,367,277
| 88.3
| 88.3
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Aug-15 Tue
| 2.88
| ###
| 2.84
| 2.89
| 3,430,289
| ###
| 79.4
| 79.4
| ### |
2006-Aug-14 Mon
| 2.88
| 2.88
| 2.83
| 2.88
| 1,034,040
| 2,952,184
| 68.2
| 68.2
| 0.2 |
2006-Aug-11 Fri
| ###
| ###
| 2.89
| 2.89
| 884,756
| 1,278,472
| 23.9
| 23.9
| ### |
2006-Aug-10 Thu
| ###
| ###
| 2.89
| ###
| 689,577
| ###
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 2.89
| 2.89
| 2,998,342
| ###
| ###
| ###
| ### |
2006-Aug-08 Tue
| 2.88
| ###
| 2.88
| ###
| 1,762,776
| ###
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 2.84
| 2.87
| 2.82
| 2.86
| 397,571
| 1,131,089
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 2.83
| 2.87
| 2.83
| 2.84
| 2,115,420
| 6,028,947
| 75.7
| 75.7
| 0.2 |
2006-Aug-03 Thu
| 2.85
| 2.85
| 2.82
| 2.85
| 2,256,079
| 6,395,983
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 2.85
| 2.86
| 2.78
| 2.81
| 2,003,080
| 5,648,685
| ###
| ###
| ### |
2006-Aug-01 Tue
| 2.73
| 2.87
| 2.73
| 2.85
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 2.77
| 2.79
| 2.71
| 2.75
| 3,169,525
| ###
| 28.5
| 28.5
| ### |
2006-Jul-28 Fri
| 2.73
| 2.86
| ###
| 2.76
| 15,262,851
| 21,825,876
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| 2.48
| 2.54
| 2.47
| 2.5
|
|
| 65.9
| 65.9
| 0.2 |
2006-Jul-26 Wed
| 2.47
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2006-Jul-25 Tue
| 2.47
| 2.49
| 2.43
| 2.48
| 3,473,027
| 8,543,646
| 72.6
| 72.6
| 0.2 |
2006-Jul-24 Mon
| 2.51
| 2.52
| 2.46
| 2.46
| 1,546,374
| 3,850,471
| ###
| ###
| 0.2 |
2006-Jul-21 Fri
| 2.52
| 2.52
| 2.5
| 2.51
|
|
| 32.9
| 32.9
| ### |
2006-Jul-20 Thu
| 2.55
| 2.57
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 2.59
| ###
| 2.5
| 2.52
| 662,156
| ###
| 16.7
| 16.7
| ### |
2006-Jul-18 Tue
| 2.56
| 2.57
| 2.52
| 2.56
| 691,353
| ###
| 73.2
| 73.2
| 0.2 |
2006-Jul-17 Mon
| 2.55
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2006-Jul-14 Fri
| 2.56
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| ###
| ###
| 2.55
| 2.59
| 1,546,972
| 1,972,389
| 32.6
| 32.6
| 0.2 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2006-Jul-11 Tue
| ###
| 2.71
| 2.59
| ###
| 1,578,222
| 4,182,288
| 27.6
| 27.6
| 0.0 |
2006-Jul-10 Mon
| 2.7
| 2.7
| ###
| ###
| 746,449
| ###
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 1,292,788
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 2.56
| 2.7
| 2.56
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Jul-05 Wed
| 2.55
| ###
| 2.54
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 2.57
| 2.58
|
|
| 23.7
| 23.7
| 0.2 |
2006-Jul-03 Mon
| 2.59
| ###
| 2.58
| 2.58
| 1,051,523
| ###
| 29.7
| 29.7
| 0.2 |
2006-Jun-30 Fri
| ###
| ###
| 2.57
| ###
| 2,302,880
| ###
| 19.1
| 19.1
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 2.56
| 2.58
| 1,245,956
| 1,594,823
| 31.3
| 31.3
| 0.2 |
2006-Jun-26 Mon
| ###
| ###
| 2.58
| 2.59
| 1,119,381
| ###
| ###
| ###
| 0.2 |
2006-Jun-23 Fri
| 2.55
| ###
| 2.55
| 2.58
| 1,061,726
| ###
| 82.1
| 82.1
| 0.2 |
2006-Jun-22 Thu
| 2.52
| ###
| 2.52
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2006-Jun-21 Wed
| 2.54
| 2.59
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| 2.57
| 2.59
| 2.54
| 2.54
| 1,401,823
| 3,595,675
| 29.7
| 29.7
| ### |
2006-Jun-19 Mon
| 2.55
| ###
| 2.55
| 2.58
| 737,858
| ###
| ###
| ###
| 0.2 |
2006-Jun-16 Fri
| 2.59
| ###
| 2.55
| ###
| 2,263,581
| ###
| 61.1
| 61.1
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 2.55
| 2.56
| 4,065,751
| ###
| 9.4
| 9.4
| 0.2 |
2006-Jun-14 Wed
| ###
| 2.72
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 2.73
| ###
| 2.71
|
|
| 90.7
| 90.7
| ### |
2006-Jun-09 Fri
| 2.74
| 2.76
| ###
| 2.76
|
|
| 75.6
| 75.6
| 0.2 |
2006-Jun-08 Thu
| ###
| 2.75
| ###
| ###
| 1,775,647
| ###
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 2.7
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-Jun-06 Tue
| 2.73
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2006-Jun-05 Mon
| 2.72
| 2.74
| 2.72
| 2.74
| 2,163,847
| ###
| ###
| ###
| 0.2 |
2006-Jun-02 Fri
| 2.79
| 2.79
| 2.73
| 2.74
| 2,109,321
| 5,821,725
| 21.2
| 21.2
| 0.2 |
2006-Jun-01 Thu
| 2.7
| 2.79
| 2.7
| 2.77
|
|
| 88.0
| 88.0
| 0.2 |
2006-May-31 Wed
| 2.72
| 2.79
| ###
| ###
| 3,796,725
| ###
| 22.5
| 22.5
| 0.0 |
2006-May-30 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| 86.9
| 86.9
| 0.2 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 778,124
| 0
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 1,943,027
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 2.71
| 2.73
| ###
| ###
| 2,337,028
| 3,190,043
| 20.5
| 20.5
| 0.0 |
2006-May-24 Wed
| 2.8
| 2.8
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2006-May-23 Tue
| 2.74
| 2.77
| ###
| 2.74
| 1,279,957
| 1,772,740
| 73.1
| 73.1
| 0.2 |
2006-May-22 Mon
| 2.75
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-May-19 Fri
| ###
| 2.71
| ###
| ###
| 1,053,240
| 1,427,140
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| 2.73
| ###
| 2.7
| 1,321,455
| 1,803,786
| ###
| ###
| 0.2 |
2006-May-17 Wed
| ###
| 2.71
| ###
| 2.7
| 3,183,443
| ###
| 79.2
| 79.2
| 0.2 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 2.49
| 2.58
|
|
| 36.0
| 36.0
| 0.2 |
2006-May-12 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 2.7
| 2.78
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 2.8
| 2.8
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 2.73
| 2.78
| 2.73
| 2.75
|
|
| 72.0
| 72.0
| ### |
2006-May-08 Mon
| 2.88
| 2.88
| ###
| 2.77
| 6,451,385
| ###
| 9.7
| 9.7
| 0.2 |
2006-May-05 Fri
| ###
| 3
| 2.84
| 2.85
| 3,992,478
| ###
| 7.8
| 7.8
| ### |
2006-May-04 Thu
| ###
| 3
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2006-May-03 Wed
| 3
| ###
| ###
| 3
|
|
| 68.5
| 68.5
| 0.2 |
2006-May-02 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 3
| ###
| ###
| 2,946,143
| ###
| 69.4
| 69.4
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 2,699,472
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 3,600,080
| 0
| 40.8
| 40.8
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 653,372
| 0
| 80.1
| 80.1
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 3,271,526
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 2,462,483
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 2.88
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2006-Mar-31 Fri
| 2.88
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 3,164,945
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 1,006,685
| 0
| 15.4
| 15.4
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 3
| 3
| ###
| ###
| 922,789
| 1,384,183
| 19.8
| 19.8
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,953,320
| 0
| 9.6
| 9.6
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| 3
|
|
| 80.0
| 80.0
| 0.2 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 3,478,349
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3
| 3
| ###
| ###
| 956,028
| 1,434,042
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 3
| 3
| ###
| ###
| 1,489,350
| 2,234,025
| 33.6
| 33.6
| 0.0 |
2006-Mar-16 Thu
| ###
| 3
| ###
| ###
| 4,055,287
| ###
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,756,257
| 0
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| ###
| 2.87
| ###
| 4,325,985
| 6,207,788
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 2.8
| 2.87
| 2.76
| 2.87
| 4,365,146
| 12,287,885
| 85.7
| 85.7
| ### |
2006-Mar-09 Thu
| 2.86
| 2.86
| 2.81
| 2.82
| 1,263,870
| 3,583,071
| 18.9
| 18.9
| ### |
2006-Mar-08 Wed
| 2.89
| ###
| 2.85
| 2.87
| 1,536,241
| 2,189,143
| ###
| ###
| ### |
2006-Mar-07 Tue
| 2.78
| ###
| 2.78
| 2.88
| 1,673,750
| ###
| 91.6
| 91.6
| 0.2 |
2006-Mar-06 Mon
| 2.77
| 2.82
| 2.76
| 2.82
|
|
| 83.9
| 83.9
| ### |
2006-Mar-03 Fri
| 2.75
| 2.82
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| 2.75
| 2.8
| 2.74
| 2.79
|
|
| 74.2
| 74.2
| ### |
2006-Mar-01 Wed
| 2.77
| 2.77
| 2.72
| 2.73
| 11,283,546
| ###
| ###
| ###
| ### |
2006-Feb-28 Tue
| 2.74
| 2.8
| 2.73
| 2.77
|
|
| 72.4
| 72.4
| 0.2 |
2006-Feb-27 Mon
| 2.83
| 2.85
| 2.75
| 2.77
|
|
| 16.1
| 16.1
| 0.2 |
2006-Feb-24 Fri
| ###
| ###
| 2.8
| 2.84
|
|
| 16.1
| 16.1
| 0.2 |
2006-Feb-23 Thu
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| 2.83
| ###
| 2.78
| 8,341,556
| ###
| 96.7
| 96.7
| 0.2 |
2006-Feb-21 Tue
| 2.46
| 2.53
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 2.47
| 2.48
| 2.43
| 2.46
| 1,407,989
| ###
| ###
| ###
| 0.2 |
2006-Feb-17 Fri
| 2.48
| 2.53
| 2.47
| 2.5
| 3,497,529
| 8,743,822
| 76.4
| 76.4
| 0.2 |
2006-Feb-16 Thu
| 2.49
| 2.5
| 2.44
| 2.47
| 4,175,587
| ###
| ###
| ###
| ### |
2006-Feb-15 Wed
| 2.52
| 2.53
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 2.52
| 2.54
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| 2.54
| 2.54
| 2.5
| 2.5
| 1,867,652
| 4,706,483
| 26.7
| 26.7
| 0.2 |
2006-Feb-10 Fri
| 2.51
| 2.55
| 2.5
| 2.52
| 1,883,880
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| 2.56
| 2.58
| 2.5
| 2.54
| 2,788,647
| ###
| ###
| ###
| ### |
2006-Feb-08 Wed
| 2.55
| 2.56
| 2.52
| 2.53
| 1,468,382
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| 2.5
| 2.57
| 2.5
| 2.56
|
|
| 85.5
| 85.5
| 0.2 |
2006-Feb-06 Mon
| 2.42
| 2.53
| 2.42
| 2.49
| 2,667,242
| 6,601,423
| ###
| ###
| 0.2 |
2006-Feb-03 Fri
| 2.46
| 2.52
| 2.46
| 2.5
| 2,270,550
| ###
| ###
| ###
| 0.2 |
2006-Feb-02 Thu
| 2.5
| 2.52
| 2.47
| 2.48
| 3,568,274
| 8,902,843
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| 2.55
| 2.58
| 2.49
| 2.5
| 1,049,752
| 2,661,121
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| 2.55
| 2.57
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| 2.57
| 2.58
| 2.53
| 2.55
| 2,617,980
| ###
| 31.2
| 31.2
| 0.2 |
2006-Jan-27 Fri
| 2.58
| ###
| 2.55
| ###
| 700,351
| 892,947
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 2.56
| 2.59
| 2.56
| 2.59
| 1,092,954
| 2,814,356
| ###
| ###
| 0.2 |
2006-Jan-24 Tue
| 2.51
| 2.58
| 2.49
| 2.57
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 2.54
| 2.54
| 2.48
| 2.52
| 1,533,358
| 3,848,728
| 27.4
| 27.4
| ### |
2006-Jan-20 Fri
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Jan-19 Thu
| ###
| ###
| 2.57
| ###
| 2,076,883
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 2.71
| 2.71
| ###
| ###
| 2,139,747
| 2,899,357
| 19.3
| 19.3
| 0.0 |
2006-Jan-17 Tue
| 2.7
| 2.71
| ###
| 2.71
| 4,535,170
| 6,145,155
| ###
| ###
| ### |
2006-Jan-16 Mon
| 2.74
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 2.75
| 2.8
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-Jan-12 Thu
| ###
| 2.75
| ###
| 2.75
| 5,506,975
| ###
| 88.6
| 88.6
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 5,211,027
| 0
| 37.1
| 37.1
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Jan-06 Fri
| 2.59
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2006-Jan-05 Thu
| 2.59
| 2.59
| 2.56
| 2.57
| 4,946,284
| 12,736,681
| ###
| ###
| ### |
2006-Jan-04 Wed
| 2.55
| 2.59
| 2.55
| 2.55
| 1,400,773
| 3,599,986
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| 2.51
| 2.56
| 2.51
| 2.55
| 2,059,254
| ###
| ###
| ###
| 0.2 |
2005-Dec-30 Fri
| 2.57
| 2.57
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 2.55
| 2.57
| 2.52
| 2.56
| 1,846,157
| ###
| ###
| ###
| 0.2 |
2005-Dec-28 Wed
| 2.53
| 2.56
| 2.51
| 2.55
| 1,726,585
| ###
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| 2.56
| 2.56
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Dec-23 Fri
| 2.56
| 2.56
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Dec-22 Thu
| 2.5
| 2.56
| 2.5
| 2.55
| 4,987,879
| ###
| 83.7
| 83.7
| 0.2 |
2005-Dec-21 Wed
| 2.5
| 2.52
| 2.47
| 2.51
| 2,747,681
| ###
| 70.3
| 70.3
| ### |
2005-Dec-20 Tue
| 2.5
| 2.51
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 2.5
| 2.52
| 2.48
| 2.5
| 5,680,457
| 14,201,142
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| 2.46
| 2.53
| 2.46
| 2.52
| 5,052,179
| 12,605,186
| ###
| ###
| ### |
2005-Dec-15 Thu
| 2.47
| 2.51
| 2.46
| 2.48
| 8,051,642
| ###
| ###
| ###
| 0.2 |
2005-Dec-14 Wed
| 2.55
| 2.55
| 2.51
| 2.52
| 3,818,254
| 9,660,182
| ###
| ###
| ### |
2005-Dec-13 Tue
| 2.57
| 2.57
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 2.53
| 2.59
| 2.52
| 2.57
| 3,047,070
| ###
| ###
| ###
| ### |
2005-Dec-09 Fri
| 2.5
| 2.53
| 2.5
| 2.51
| 4,267,123
| ###
| 71.9
| 71.9
| ### |
2005-Dec-08 Thu
| 2.56
| 2.58
| 2.49
| 2.53
| 2,768,377
| ###
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| 2.55
| ###
| 4,036,770
| 5,146,881
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 2.42
| ###
| 2.42
| ###
| 5,730,574
| ###
| 97.3
| 97.3
| 0.0 |
2005-Dec-05 Mon
| 2.46
| 2.49
| ###
| 2.46
| 3,651,370
| 4,545,955
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| ###
| ###
| 2.43
| 2.51
|
|
| 8.6
| 8.6
| ### |
2005-Dec-01 Thu
| ###
| ###
| 2.55
| 2.58
| 1,418,981
| ###
| ###
| ###
| 0.2 |
2005-Nov-30 Wed
| 2.7
| 2.72
| ###
| ###
| 6,087,349
| ###
| 28.6
| 28.6
| 0.0 |
2005-Nov-29 Tue
| 2.7
| 2.7
| ###
| ###
| 1,696,087
| ###
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 2.73
| 2.75
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Nov-25 Fri
| 2.73
| 2.73
| 2.71
| 2.71
| 7,436,148
| 20,226,322
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| 2.72
| 2.75
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2005-Nov-22 Tue
| 2.85
| 2.88
| 2.7
| 2.7
|
|
| 4.2
| 4.2
| 0.2 |
2005-Nov-21 Mon
| ###
| ###
| ###
| 2.85
|
|
| ###
| ###
| ### |
|