End of day Prices (full format), 300 Days for (NTG) NATIONAL TELECOMS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Mar-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-01 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 35,320
| 14,128
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 95,750
| ###
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 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
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 1,250
| ###
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 15,321
| 6,128
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 36,751
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 80,171
| ###
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 12,540
| ###
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.4
| ###
| 0.4
| 0.4
| 40,575
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 409,653
| ###
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 30,271
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 45,052
| 18,020
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 26,521
| ###
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 835,125
| 334,050
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.4
| ###
| 0.4
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Nov-24 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 1,853,251
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 31,251
| ###
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 90,141
| 36,056
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 313,575
| ###
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 898,789
| ###
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 15,255
| ###
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 106,589
| ###
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 21,520
| ###
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 52,146
| 20,858
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 69,947
| 27,978
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 74,342
| ###
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 51,822
| 20,728
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 48,951
| 19,580
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 68,827
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 149,274
| ###
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0.4
| ###
| 0.4
| ###
| 108,627
| 21,725
| 87.1
| 87.1
| 0.0 |
2005-Oct-19 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 222,877
| 89,150
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 60,154
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 280,741
| ###
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 10,270
| ###
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 15,956
| 6,382
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 0.4
| 0.4
| 340,054
| ###
| 26.1
| 26.1
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.43
| 0.43
| 0.41
| 0.41
| 9,270
| ###
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 17,451
| 7,154
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 0.41
| 0.43
| 0.41
| 0.41
|
|
| 66.1
| 66.1
| ### |
2005-Sep-22 Thu
| 0.275
| 0.445
| 0.275
| 0.41
| 241,375
| ###
| 99.7
| 99.7
| ### |
2005-Sep-21 Wed
| 0.275
| ###
| 0.275
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2005-Sep-20 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-09 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-07 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Sep-05 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Sep-02 Fri
| 0.22
| ###
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| ###
| ###
| 0.24
| 0.24
|
|
| 0.1
| 0.1
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| 0.325
| 0.325
| ###
| ###
| 20,387
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 25,349
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 85,951
| 0
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 64,985
| 0
| 95.0
| 95.0
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 21,589
| 0
| 12.8
| 12.8
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 24,080
| 0
| 98.6
| 98.6
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 2,670
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2005-May-30 Mon
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 1,193,348
| ###
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2005-May-20 Fri
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 13.9
| 13.9
| ### |
2005-May-19 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2005-May-18 Wed
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 0.043
| 0.044
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| 84.8
| 84.8
| ### |
2005-May-10 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 0.044
| 0.046
| 0.042
| 0.046
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2005-May-05 Thu
| 0.043
| 0.045
| 0.043
| 0.044
| 305,281
| ###
| 87.6
| 87.6
| ### |
2005-May-04 Wed
| 0.048
| 0.048
| 0.045
| 0.045
|
|
| 6.9
| 6.9
| ### |
2005-May-03 Tue
| 0.047
| 0.048
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 0.049
| 0.049
| 0.046
| 0.046
|
|
| 5.2
| 5.2
| ### |
2005-Apr-28 Thu
| ###
| 0.051
| ###
| 0.051
|
|
| 86.5
| 86.5
| ### |
2005-Apr-27 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 0.049
| ###
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2005-Apr-21 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2005-Apr-20 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2005-Apr-19 Tue
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 0.052
| 0.052
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 22,580
| 1,174
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 88,556
| ###
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2005-Apr-04 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 9,444
| ###
| 76.8
| 76.8
| ### |
2005-Apr-01 Fri
| 0.052
| 0.054
| 0.052
| 0.054
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 178,258
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.054
| 0.054
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 0.051
| 0.053
| 0.051
| 0.052
| 7,754,544
| ###
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| 0.051
| ###
| 0.051
|
|
| 89.1
| 89.1
| ### |
2005-Mar-21 Mon
| ###
| ###
| 0.049
| 0.049
|
|
| 17.3
| 17.3
| ### |
2005-Mar-18 Fri
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.051
| 0.052
| 0.051
| 0.051
|
|
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.053
| 0.053
| 0.051
| 0.051
| 175,375
| ###
| 7.7
| 7.7
| ### |
2005-Mar-10 Thu
| 0.051
| 0.052
| 0.051
| 0.052
|
|
| 85.1
| 85.1
| ### |
2005-Mar-09 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 0.051
| 0.052
| ###
| 0.052
|
|
| 82.1
| 82.1
| ### |
2005-Mar-03 Thu
| 0.051
| 0.051
| ###
| 0.051
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 0.051
| 0.051
| ###
| 0.051
| 525,258
| ###
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 0.051
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 0.052
| 0.052
| ###
| 0.051
| 640,478
| 16,652
| ###
| ###
| ### |
2005-Feb-25 Fri
| 0.053
| 0.055
| 0.049
| 0.052
| 123,673
| ###
| 19.0
| 19.0
| ### |
2005-Feb-24 Thu
| 0.054
| 0.055
| 0.053
| 0.055
|
|
| 85.9
| 85.9
| ### |
2005-Feb-23 Wed
| 0.055
| 0.055
| 0.054
| 0.054
| 140,750
| 7,670
| ###
| ###
| ### |
2005-Feb-22 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2005-Feb-21 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2005-Feb-16 Wed
| 0.057
| 0.057
| 0.055
| 0.055
| 168,772
| 9,451
| ###
| ###
| ### |
2005-Feb-15 Tue
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 0.057
| 0.059
| 0.057
| 0.059
|
|
| 92.9
| 92.9
| 0.0 |
2005-Feb-11 Fri
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| 0.055
| 0.055
| 0.054
| 0.055
|
|
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 29,387
| ###
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 0.054
| 0.055
| 0.054
| 0.055
| 148,820
| ###
| ###
| ###
| ### |
2005-Feb-07 Mon
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.054
| 0.054
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-Feb-02 Wed
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 0.055
| 0.055
| 0.052
| 0.053
| 257,580
| 13,780
| 10.0
| 10.0
| ### |
2005-Jan-31 Mon
| 0.055
| 0.056
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| 0.054
| 0.055
| 0.052
| 0.052
|
|
| 7.1
| 7.1
| ### |
2005-Jan-27 Thu
| 0.055
| 0.055
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 0.059
| 0.059
|
|
| 19.0
| 19.0
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 91,673
| 0
| 96.1
| 96.1
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 45,827
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 593,673
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 107,521
| 0
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|