(OMP) OAMPS LIMITED Daily Prices...
TOC    Company Info for OMP    Limits
Company Details for (OMP) OAMPS LIMITED
Listing Code
| OMP
|
Listing Name
| OAMPS LIMITED
|
GICS Sector
| Insurance
|
ISIN Name
| OAMPS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000OMP7 |
Maximum Price date available .. Thursday 28th March 2024 Latest price with VOLUME for OMP .. Monday 13th November 2006
OMP is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.52
| 4
| 0.0 |
MAX
| ###
| ###
| 99.4 |
| |
Limits    Full Scrollable Formatted Daily Prices for OMP    Bottom
End of day Prices (full format), 600 Days for (OMP) OAMPS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| 4.4
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| 4.45
| 4.45
| ###
| ###
| 1,678,972
| ###
| 18.3
| 18.3
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2006-Nov-08 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 4.4
| 4.4
| ###
| 4.4
| 50,385
| 110,847
| 68.1
| 68.1
| 0.3 |
2006-Nov-06 Mon
| 4.4
| 4.41
| ###
| 4.41
| 6,233,622
| ###
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 65.7
| 65.7
| 0.3 |
2006-Nov-02 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| 4.4
| ###
| ###
| 3,856,858
| 8,485,087
| 73.0
| 73.0
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 921,482
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 159,253
| 0
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 52,284
| 0
| 72.1
| 72.1
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 36,427
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 154,682
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 169,352
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 99,047
| 0
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 133,457
| 0
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 110,252
| 0
| 29.0
| 29.0
| 0.0 |
2006-Oct-05 Thu
| 4.47
| 4.49
| 4.46
| 4.49
| 330,271
| ###
| ###
| ###
| ### |
2006-Oct-04 Wed
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| 68.8
| 68.8
| 0.3 |
2006-Oct-03 Tue
| 4.46
| 4.48
| 4.46
| 4.46
| 140,150
| 626,470
| 69.7
| 69.7
| 0.3 |
2006-Oct-02 Mon
| 4.47
| 4.48
| 4.46
| 4.48
|
|
| 64.5
| 64.5
| ### |
2006-Sep-29 Fri
| 4.48
| 4.5
| 4.47
| 4.5
| 489,589
| ###
| 61.1
| 61.1
| ### |
2006-Sep-28 Thu
| 4.48
| 4.49
| 4.47
| 4.49
|
|
| 64.6
| 64.6
| ### |
2006-Sep-27 Wed
| 4.49
| 4.5
| 4.48
| 4.5
| 500,144
| 2,245,646
| 58.0
| 58.0
| ### |
2006-Sep-26 Tue
| 4.49
| 4.49
| 4.48
| 4.49
|
|
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 4.49
| 4.49
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 4.49
| 4.5
| 4.48
| 4.5
|
|
| 74.7
| 74.7
| ### |
2006-Sep-20 Wed
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 4.49
| 4.51
| 4.48
| 4.5
| 432,526
| ###
| 68.0
| 68.0
| ### |
2006-Sep-15 Fri
| 4.5
| 4.51
| 4.5
| 4.51
| 1,061,974
| ###
| ###
| ###
| 0.3 |
2006-Sep-14 Thu
| 4.5
| 4.51
| 4.5
| 4.51
|
|
| 62.1
| 62.1
| 0.3 |
2006-Sep-13 Wed
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 4.51
| 4.51
| 4.5
| 4.5
| 1,776,872
| ###
| ###
| ###
| ### |
2006-Sep-07 Thu
| 4.52
| 4.53
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2006-Sep-06 Wed
| 4.53
| 4.54
| 4.51
| 4.52
| 3,257,988
| ###
| 36.0
| 36.0
| 0.3 |
2006-Sep-05 Tue
| 4.26
| ###
| 4.26
| 4.53
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 3.84
| ###
| 3.83
| 3.86
|
|
| 71.4
| 71.4
| 0.3 |
2006-Sep-01 Fri
| 3.75
| 3.82
| 3.7
| 3.8
|
|
| 78.4
| 78.4
| ### |
2006-Aug-31 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 3.75
| 3.75
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| 3.74
| 3.55
| 3.71
|
|
| 90.8
| 90.8
| ### |
2006-Aug-25 Fri
| 3.49
| ###
| 3.49
| ###
| 61,683
| ###
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 3.59
| 3.59
| 3.5
| 3.5
| 243,024
| 861,520
| 15.1
| 15.1
| 0.3 |
2006-Aug-23 Wed
| ###
| ###
| 3.56
| ###
| 115,345
| ###
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| 3.55
| ###
| 3.54
| ###
| 111,345
| 197,080
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 3.52
| 3.53
|
|
| 15.6
| 15.6
| 0.3 |
2006-Aug-18 Fri
| 3.42
| 3.59
| 3.42
| 3.52
| 265,487
| ###
| 87.6
| 87.6
| ### |
2006-Aug-17 Thu
| 3.43
| 3.5
| 3.4
| 3.4
| 257,958
| 889,955
| 20.2
| 20.2
| 0.2 |
2006-Aug-16 Wed
| 3.55
| 3.55
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Aug-15 Tue
| 3.45
| 3.52
| 3.44
| 3.52
| 253,744
| 883,029
| ###
| ###
| ### |
2006-Aug-14 Mon
| 3.45
| 3.5
| 3.42
| 3.5
| 306,776
| 1,061,444
| 81.6
| 81.6
| 0.3 |
2006-Aug-11 Fri
| 3.46
| 3.51
| 3.45
| 3.45
| 143,387
| 498,986
| 32.5
| 32.5
| ### |
2006-Aug-10 Thu
| 3.47
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 3.5
| 3.52
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 3.47
| ###
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-07 Mon
| 3.46
| 3.51
| 3.46
| 3.47
| 209,245
| ###
| 71.7
| 71.7
| 0.2 |
2006-Aug-04 Fri
| 3.49
| 3.53
| 3.45
| 3.48
| 253,872
| ###
| 37.0
| 37.0
| 0.2 |
2006-Aug-03 Thu
| 3.52
| 3.55
| 3.5
| 3.5
| 199,651
| ###
| 27.7
| 27.7
| 0.3 |
2006-Aug-02 Wed
| 3.55
| 3.57
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| ###
| ###
| 3.59
| 3.59
| 145,956
| ###
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| 3.71
| 3.57
| 3.71
| 255,247
| ###
| ###
| ###
| ### |
2006-Jul-28 Fri
| 3.59
| ###
| 3.53
| 3.56
|
|
| 28.8
| 28.8
| 0.3 |
2006-Jul-27 Thu
| 3.54
| ###
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Jul-26 Wed
| 3.59
| ###
| 3.51
| 3.58
| 3,189,270
| ###
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 31.3
| 31.3
| 0.3 |
2006-Jul-24 Mon
| 3.59
| ###
| 3.54
| 3.58
|
|
| 40.1
| 40.1
| 0.3 |
2006-Jul-21 Fri
| 3.54
| ###
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Jul-20 Thu
| 3.51
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 3.41
| 3.51
| 3.4
| 3.49
|
|
| 88.4
| 88.4
| ### |
2006-Jul-18 Tue
| ###
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Jul-17 Mon
| ###
| ###
| 3.27
| ###
| 114,144
| 186,625
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 3.4
| ###
| ###
| 257,288
| 437,389
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| 3.4
| ###
| ###
| 277,448
| ###
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 3.45
| 3.46
| ###
| 3.43
| 151,773
| ###
| ###
| ###
| 0.2 |
2006-Jul-11 Tue
| 3.59
| ###
| 3.46
| 3.46
| 377,781
| ###
| 10.2
| 10.2
| 0.2 |
2006-Jul-10 Mon
| 3.59
| ###
| 3.56
| 3.59
| 210,856
| 375,323
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 3.56
| 3.57
| 572,483
| ###
| 22.2
| 22.2
| 0.3 |
2006-Jul-06 Thu
| 3.45
| ###
| 3.42
| ###
| 845,870
| ###
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 3.46
| 3.49
| 3.46
| 3.49
|
|
| 73.5
| 73.5
| ### |
2006-Jul-04 Tue
| 3.45
| 3.5
| 3.45
| 3.46
| 490,587
| 1,704,789
| 69.5
| 69.5
| 0.2 |
2006-Jul-03 Mon
| 3.4
| 3.48
| ###
| 3.45
| 323,452
| ###
| 75.4
| 75.4
| ### |
2006-Jun-30 Fri
| 3.42
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2006-Jun-26 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 3.41
| 3.45
| ###
| ###
| 97,375
| 167,971
| 21.2
| 21.2
| 0.0 |
2006-Jun-22 Thu
| 3.42
| 3.45
| 3.41
| 3.45
| 112,884
| ###
| 72.2
| 72.2
| ### |
2006-Jun-21 Wed
| 3.45
| 3.45
| 3.4
| 3.42
| 148,440
| ###
| 27.9
| 27.9
| 0.2 |
2006-Jun-20 Tue
| 3.4
| 3.45
| ###
| 3.45
| 88,428
| ###
| 85.7
| 85.7
| ### |
2006-Jun-19 Mon
| 3.47
| 3.48
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 3.48
| 3.48
| 3.44
| 3.47
| 80,370
| 278,080
| ###
| ###
| 0.2 |
2006-Jun-15 Thu
| 3.5
| 3.5
| 3.4
| 3.46
| 920,680
| 3,176,346
| 19.7
| 19.7
| 0.2 |
2006-Jun-14 Wed
| ###
| 3.53
| ###
| 3.46
| 596,674
| 1,053,129
| 80.1
| 80.1
| 0.2 |
2006-Jun-13 Tue
| 3.48
| 3.56
| ###
| 3.42
|
|
| 41.6
| 41.6
| 0.2 |
2006-Jun-09 Fri
| ###
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| ###
| 3.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 3.54
| 3.54
| ###
| ###
| 213,174
| ###
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 3.47
| ###
| 3.41
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Jun-02 Fri
| ###
| 3.52
| ###
| 3.46
| 239,385
| ###
| ###
| ###
| 0.2 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 133,152
| 0
| 73.6
| 73.6
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 3.29
| ###
| 84,447
| ###
| 21.7
| 21.7
| 0.0 |
2006-May-26 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 3.27
| ###
| 129,925
| 212,427
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 3.25
| 3.27
| 109,173
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| ###
| ###
| 3.29
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 213,224
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 251,257
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 317,643
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 159,885
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 164,259
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 3.25
| ###
| 3.25
| ###
| 313,720
| ###
| 89.0
| 89.0
| 0.0 |
2006-May-11 Thu
| 3.23
| 3.28
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 3.23
| 3.25
| 3.21
| 3.23
|
|
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 3.22
| 3.24
| ###
| 3.2
| 523,372
| ###
| ###
| ###
| 0.2 |
2006-May-08 Mon
| 3.2
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| ###
| 3.22
| ###
| ###
| 183,681
| 295,726
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| 3.22
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2006-May-03 Wed
| ###
| 3.23
| ###
| 3.2
| 97,157
| ###
| 73.6
| 73.6
| 0.2 |
2006-May-02 Tue
| 3.2
| 3.24
| ###
| 3.2
| 297,028
| 481,185
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 3.24
| 3.25
| 3.21
| 3.22
| 106,952
| 345,454
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| 3.22
| 3.26
| 3.2
| 3.25
| 162,242
| 524,041
| 76.7
| 76.7
| 0.2 |
2006-Apr-27 Thu
| 3.23
| 3.25
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 3.2
| 3.23
| 3.2
| 3.23
|
|
| 70.5
| 70.5
| ### |
2006-Apr-24 Mon
| 3.21
| 3.23
| ###
| 3.2
| 122,570
| 197,950
| ###
| ###
| 0.2 |
2006-Apr-21 Fri
| 3.2
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-20 Thu
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Apr-19 Wed
| 3.24
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Apr-18 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| 3.2
| 3.21
| ###
| ###
| 380,086
| ###
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 3.2
| 3.25
| 3.2
| 3.24
| 161,251
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| 3.21
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Apr-07 Fri
| 3.27
| 3.27
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Apr-06 Thu
| 3.27
| ###
| 3.26
| 3.27
| 141,077
| 229,955
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| ###
| ###
| 3.27
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-30 Thu
| 3.22
| ###
| 3.22
| ###
| 538,543
| 867,054
| 85.9
| 85.9
| 0.0 |
2006-Mar-29 Wed
| 3.2
| 3.28
| 3.2
| 3.28
| 280,289
| ###
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| 3.2
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-27 Mon
| 3.2
| 3.26
| ###
| 3.22
|
|
| 69.3
| 69.3
| 0.2 |
2006-Mar-24 Fri
| 3.25
| 3.28
| 3.22
| 3.28
| 125,447
| ###
| ###
| ###
| 0.2 |
2006-Mar-23 Thu
| 3.25
| ###
| 3.25
| 3.26
| 87,149
| ###
| 68.2
| 68.2
| 0.2 |
2006-Mar-22 Wed
| 3.29
| 3.29
| 3.23
| 3.25
| 1,152,287
| 3,756,455
| ###
| ###
| 0.2 |
2006-Mar-21 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 3.24
| ###
| 152,250
| 246,645
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Mar-15 Wed
| 3.26
| 3.29
| 3.24
| 3.25
|
|
| 34.6
| 34.6
| 0.2 |
2006-Mar-14 Tue
| 3.26
| ###
| 3.25
| 3.25
|
|
| 35.0
| 35.0
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| 3.24
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2006-Mar-10 Fri
| 3.21
| ###
| 3.21
| ###
| 629,157
| ###
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| 3.26
| ###
| 3.23
|
|
| 75.4
| 75.4
| ### |
2006-Mar-08 Wed
| 3.23
| 3.26
| ###
| ###
| 164,442
| 268,040
| 22.0
| 22.0
| 0.0 |
2006-Mar-07 Tue
| 3.26
| 3.28
| 3.22
| 3.26
|
|
| 68.1
| 68.1
| 0.2 |
2006-Mar-06 Mon
| 3.28
| ###
| 3.28
| 3.28
|
|
| 66.9
| 66.9
| 0.2 |
2006-Mar-03 Fri
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 464,342
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 3.55
| 3.55
| ###
| 3.29
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 3.44
| 3.55
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Feb-27 Mon
| 3.42
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Feb-24 Fri
| ###
| 3.43
| ###
| ###
| 257,756
| 442,051
| 31.6
| 31.6
| 0.0 |
2006-Feb-23 Thu
| ###
| 3.4
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2006-Feb-22 Wed
| ###
| 3.41
| ###
| 3.4
| 96,086
| 163,826
| 77.4
| 77.4
| 0.2 |
2006-Feb-21 Tue
| 3.27
| 3.43
| 3.27
| 3.43
| 1,181,028
| 3,956,443
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| ###
| ###
| 3.25
| ###
| 121,952
| 198,172
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2006-Feb-15 Wed
| 3.4
| 3.41
| ###
| ###
| 40,326
| 68,755
| 12.0
| 12.0
| 0.0 |
2006-Feb-14 Tue
| ###
| 3.42
| ###
| 3.4
| 282,975
| 483,887
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| 3.4
| 3.4
| 3.26
| ###
| 75,428
| 251,175
| 15.0
| 15.0
| 0.0 |
2006-Feb-10 Fri
| 3.41
| 3.41
| 3.26
| ###
| 139,155
| 464,081
| 26.9
| 26.9
| 0.0 |
2006-Feb-09 Thu
| ###
| 3.42
| ###
| 3.42
| 62,588
| 107,025
| ###
| ###
| 0.2 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 95,942
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 173,882
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 3.43
| 3.25
| ###
| 173,724
| ###
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 3.49
| 3.49
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2006-Feb-01 Wed
| ###
| 3.48
| ###
| 3.48
|
|
| 91.7
| 91.7
| 0.2 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Jan-30 Mon
| 3.4
| 3.4
| ###
| ###
| 60,385
| 102,654
| 29.7
| 29.7
| 0.0 |
2006-Jan-27 Fri
| ###
| 3.44
| ###
| 3.4
| 119,484
| ###
| 67.2
| 67.2
| 0.2 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 91,176
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 3.28
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 3.26
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 132,949
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 3.24
| 3.41
| 3.22
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Jan-16 Mon
| ###
| 3.4
| 3.25
| 3.26
| 461,779
| ###
| ###
| ###
| 0.2 |
2006-Jan-13 Fri
| ###
| 3.43
| ###
| ###
| 156,277
| ###
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 3.5
| 3.51
| 3.4
| 3.4
| 122,174
| ###
| ###
| ###
| 0.2 |
2006-Jan-11 Wed
| 3.5
| 3.53
| 3.48
| 3.5
| 205,471
| 720,175
| ###
| ###
| 0.3 |
2006-Jan-10 Tue
| 3.51
| 3.54
| 3.48
| 3.5
|
|
| 38.2
| 38.2
| 0.3 |
2006-Jan-09 Mon
| 3.45
| 3.55
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jan-06 Fri
| 3.51
| 3.51
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| 3.48
| ###
| 3.48
| 3.52
|
|
| 81.5
| 81.5
| ### |
2006-Jan-04 Wed
| 3.49
| 3.53
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jan-03 Tue
| 3.42
| 3.5
| 3.42
| 3.48
| 223,220
| 772,341
| 80.9
| 80.9
| 0.2 |
2005-Dec-30 Fri
| ###
| 3.41
| ###
| ###
| 63,056
| ###
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 3.4
| 3.42
| ###
| ###
| 225,656
| 385,871
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 3.29
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 3.27
| ###
| 3.26
| ###
| 32,972
| 53,744
| 77.5
| 77.5
| 0.0 |
2005-Dec-23 Fri
| 3.27
| ###
| 3.26
| ###
| 32,972
| 53,744
| 77.5
| 77.5
| 0.0 |
2005-Dec-22 Thu
| 3.26
| 3.27
| 3.23
| 3.25
|
|
| 28.3
| 28.3
| 0.2 |
2005-Dec-21 Wed
| 3.25
| 3.27
| 3.24
| 3.27
| 365,120
| ###
| 72.9
| 72.9
| ### |
2005-Dec-20 Tue
| 3.2
| 3.25
| 3.2
| 3.24
| 78,648
| ###
| 82.3
| 82.3
| ### |
2005-Dec-19 Mon
| 3.2
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| 3.2
| 3.23
| 3.2
| 3.2
| 176,171
| 566,389
| 67.8
| 67.8
| 0.2 |
2005-Dec-15 Thu
| 3.23
| 3.23
| ###
| 3.2
| 372,174
| ###
| 28.1
| 28.1
| 0.2 |
2005-Dec-14 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 3.2
| 3.21
| ###
| 3.21
| 111,025
| ###
| ###
| ###
| ### |
2005-Dec-12 Mon
| ###
| 3.22
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 344,186
| 0
| 78.1
| 78.1
| 0.0 |
2005-Dec-08 Thu
| 3.2
| 3.22
| ###
| ###
| 452,670
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 3.22
| 3.23
| 3.21
| 3.22
| 380,570
| ###
| 68.0
| 68.0
| 0.2 |
2005-Dec-06 Tue
| 3.21
| 3.22
| ###
| 3.2
|
|
| 34.4
| 34.4
| 0.2 |
2005-Dec-05 Mon
| 3.2
| 3.21
| ###
| 3.21
|
|
| 73.2
| 73.2
| ### |
2005-Dec-02 Fri
| ###
| 3.22
| ###
| 3.2
| 166,658
| ###
| ###
| ###
| 0.2 |
2005-Dec-01 Thu
| ###
| 3.22
| ###
| ###
| 385,078
| 619,975
| 18.1
| 18.1
| 0.0 |
2005-Nov-30 Wed
| 3.2
| 3.25
| 3.2
| 3.23
| 266,787
| 860,388
| 77.1
| 77.1
| ### |
2005-Nov-29 Tue
| 3.24
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Nov-28 Mon
| 3.24
| 3.24
| 3.2
| 3.24
| 140,989
| 453,984
| ###
| ###
| ### |
2005-Nov-25 Fri
| 3.24
| 3.26
| 3.21
| 3.21
|
|
| 24.6
| 24.6
| ### |
2005-Nov-24 Thu
| 3.2
| 3.25
| 3.2
| 3.25
| 498,340
| 1,607,146
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| 3.21
| 3.21
| ###
| ###
| 235,720
| ###
| 28.3
| 28.3
| 0.0 |
2005-Nov-22 Tue
| 3.21
| 3.23
| 3.2
| 3.21
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| 3.21
| 3.23
| 3.21
| 3.21
| 163,284
| 525,774
| ###
| ###
| ### |
2005-Nov-18 Fri
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| 3.21
| ###
| 3.2
| 242,887
| ###
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Nov-15 Tue
| 3.2
| 3.2
| ###
| 3.2
| 73,440
| ###
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 96,981
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 84,250
| 0
| 22.4
| 22.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 72,826
| 0
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 239,181
| 0
| 75.3
| 75.3
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 80,421
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 173,789
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 180,881
| 0
| 82.6
| 82.6
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 139,120
| 0
| 79.9
| 79.9
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 3.22
| 3.22
| ###
| ###
| 788,580
| ###
| 22.4
| 22.4
| 0.0 |
2005-Oct-25 Tue
| ###
| 3.23
| ###
| 3.21
| 445,189
| 718,980
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 256,154
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 197,182
| 0
| 90.3
| 90.3
| 0.0 |
2005-Oct-20 Thu
| ###
| 3
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 204,058
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 312,922
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| 2.89
| ###
| 144,022
| ###
| 35.8
| 35.8
| 0.0 |
2005-Oct-13 Thu
| 2.89
| ###
| 2.89
| ###
| 158,075
| ###
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 2.84
| 2.85
| 2.81
| 2.81
|
|
| 26.2
| 26.2
| ### |
2005-Oct-10 Mon
| 2.83
| 2.86
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 2.84
| 2.84
| 2.79
| 2.81
|
|
| 17.5
| 17.5
| ### |
2005-Oct-06 Thu
| 2.81
| 2.88
| 2.8
| 2.83
| 492,051
| 1,397,424
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| 2.89
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 223,846
| 0
| 84.6
| 84.6
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 2.82
| ###
| 566,049
| 798,129
| 22.1
| 22.1
| 0.0 |
2005-Sep-29 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 3.2
| 3.21
| ###
| 3.2
| 203,589
| ###
| 70.7
| 70.7
| 0.2 |
2005-Sep-26 Mon
| 3.24
| 3.25
| 3.22
| 3.24
| 133,023
| 430,329
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 3.25
| 3.27
| 3.21
| 3.24
| 661,548
| ###
| ###
| ###
| ### |
2005-Sep-22 Thu
| 3.25
| 3.28
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 3.23
| 3.29
| 3.22
| 3.28
|
|
| 81.0
| 81.0
| 0.2 |
2005-Sep-20 Tue
| 3.25
| 3.25
| 3.22
| 3.22
| 225,755
| ###
| ###
| ###
| 0.2 |
2005-Sep-19 Mon
| 3.25
| 3.27
| ###
| 3.24
| 161,420
| 263,921
| ###
| ###
| ### |
2005-Sep-16 Fri
| 3.2
| 3.25
| ###
| 3.25
| 945,489
| ###
| 79.1
| 79.1
| 0.2 |
2005-Sep-15 Thu
| ###
| 3.22
| ###
| 3.21
| 533,723
| ###
| ###
| ###
| ### |
2005-Sep-14 Wed
| 3.2
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| 3.22
| ###
| 3.2
|
|
| 69.0
| 69.0
| 0.2 |
2005-Sep-12 Mon
| 3.21
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-09 Fri
| 3.22
| 3.22
| ###
| 3.22
| 330,425
| 531,984
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| 3.2
| 3.25
| 3.2
| 3.23
|
|
| 79.0
| 79.0
| ### |
2005-Sep-07 Wed
| ###
| 3.2
| ###
| ###
| 1,323,482
| 2,117,571
| 74.7
| 74.7
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 292,770
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| 3.24
| ###
| ###
| 396,971
| ###
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 3
| ###
| 576,842
| ###
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 3
| ###
| ###
| 3
|
|
| 67.5
| 67.5
| 0.2 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 424,179
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 2.85
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 2.89
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| ###
| ###
| 2.85
| 2.89
| 699,759
| 997,156
| ###
| ###
| ### |
2005-Aug-22 Mon
| 2.82
| ###
| 2.82
| ###
| 111,583
| ###
| 88.7
| 88.7
| 0.0 |
2005-Aug-19 Fri
| 2.81
| 2.82
| 2.8
| 2.8
| 113,289
| 318,342
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| 2.81
| 2.83
| 2.76
| 2.81
| 297,671
| ###
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 2.88
| 2.89
| 2.8
| 2.83
| 458,871
| 1,305,487
| ###
| ###
| 0.2 |
2005-Aug-16 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Aug-15 Mon
| 2.84
| 2.89
| 2.84
| 2.87
| 369,752
| ###
| ###
| ###
| ### |
2005-Aug-12 Fri
| 2.79
| 2.85
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| 2.78
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| 2.74
| 2.82
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Aug-09 Tue
| 2.77
| 2.78
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| 2.76
| 2.8
| 2.76
| 2.76
| 115,578
| ###
| 68.2
| 68.2
| 0.2 |
2005-Aug-05 Fri
| 2.8
| 2.8
| 2.72
| 2.73
|
|
| 10.1
| 10.1
| ### |
2005-Aug-04 Thu
| 2.75
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 2.84
| 2.84
| 2.75
| 2.75
|
|
| 10.1
| 10.1
| ### |
2005-Aug-02 Tue
| 2.78
| 2.89
| 2.77
| 2.81
| 234,855
| ###
| ###
| ###
| ### |
2005-Aug-01 Mon
| ###
| ###
| 2.78
| 2.78
| 200,984
| ###
| 7.5
| 7.5
| 0.2 |
2005-Jul-29 Fri
| 2.87
| ###
| 2.87
| 2.89
|
|
| 71.7
| 71.7
| ### |
2005-Jul-28 Thu
| 2.83
| 2.88
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| 2.75
| 2.81
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| 2.75
| 2.76
| 2.74
| 2.75
|
|
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| 2.74
| ###
| 2.74
| 613,281
| ###
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 708,046
| 0
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 2.55
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| 2.54
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 2.55
| 2.58
| 2.52
| 2.52
| 81,050
| 206,677
| 21.1
| 21.1
| ### |
2005-Jul-15 Fri
| 2.56
| 2.58
| 2.54
| 2.55
| 71,978
| ###
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.52
| 2.56
| 2.52
| 2.56
| 115,147
| 292,473
| ###
| ###
| 0.2 |
2005-Jul-13 Wed
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 31.7
| 31.7
| ### |
2005-Jul-11 Mon
| 2.53
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Jul-08 Fri
| 2.5
| 2.51
| 2.48
| 2.48
| 103,052
| ###
| 24.2
| 24.2
| 0.2 |
2005-Jul-07 Thu
| 2.51
| 2.53
| 2.48
| 2.5
| 219,549
| 549,970
| ###
| ###
| 0.2 |
2005-Jul-06 Wed
| 2.5
| 2.58
| 2.49
| 2.5
|
|
| 71.5
| 71.5
| 0.2 |
2005-Jul-05 Tue
| 2.51
| 2.57
| 2.49
| 2.5
| 173,143
| 438,051
| 29.1
| 29.1
| 0.2 |
2005-Jul-04 Mon
| 2.55
| 2.57
| 2.52
| 2.52
| 86,977
| 221,356
| ###
| ###
| ### |
2005-Jul-01 Fri
| 2.52
| ###
| 2.48
| 2.57
| 245,474
| 304,387
| ###
| ###
| ### |
2005-Jun-30 Thu
| 2.48
| 2.56
| 2.46
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| 2.57
| 2.57
| 2.46
| 2.48
| 918,123
| 2,309,079
| ###
| ###
| 0.2 |
2005-Jun-28 Tue
| 2.55
| 2.56
| 2.5
| 2.53
| 907,871
| ###
| 24.5
| 24.5
| ### |
2005-Jun-27 Mon
| 2.5
| 2.54
| 2.5
| 2.54
| 619,447
| ###
| 82.8
| 82.8
| ### |
2005-Jun-24 Fri
| 2.51
| 2.53
| 2.48
| 2.51
| 338,856
| ###
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| 2.52
| 2.53
| 255,379
| 321,777
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| 2.59
| 2.59
| 109,487
| 141,785
| ###
| ###
| 0.2 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 134,624
| 0
| 19.5
| 19.5
| 0.0 |
2005-Jun-20 Mon
| 2.74
| 2.75
| ###
| ###
| 246,945
| 339,549
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| 2.57
| ###
| 135,245
| 173,789
| 76.8
| 76.8
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 2.58
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 412,289
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 2.56
| ###
| 2.56
| ###
| 1,407,226
| 1,801,249
| 83.0
| 83.0
| 0.0 |
2005-Jun-07 Tue
| 2.57
| 2.59
| 2.55
| 2.57
|
|
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 2.58
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 2.55
| 2.59
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Jun-02 Thu
| 2.51
| 2.59
| 2.51
| 2.55
| 603,941
| 1,540,049
| 81.4
| 81.4
| 0.2 |
2005-Jun-01 Wed
| 2.47
| 2.5
| 2.46
| 2.49
|
|
| 74.6
| 74.6
| 0.2 |
2005-May-31 Tue
| 2.45
| 2.49
| 2.45
| 2.46
| 290,528
| ###
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.46
| 2.48
| 2.45
| 2.45
| 147,888
| 364,543
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.47
| 2.47
| 2.45
| 2.45
| 163,929
| ###
| ###
| ###
| 0.2 |
2005-May-26 Thu
| 2.46
| 2.47
| 2.45
| 2.47
| 183,888
| ###
| 72.0
| 72.0
| ### |
2005-May-25 Wed
| 2.46
| 2.47
| 2.45
| 2.46
|
|
| 70.5
| 70.5
| 0.2 |
2005-May-24 Tue
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| 24.4
| 24.4
| 0.2 |
2005-May-23 Mon
| 2.45
| 2.48
| 2.45
| 2.46
| 273,284
| 673,645
| 70.2
| 70.2
| 0.2 |
2005-May-20 Fri
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 18.1
| 18.1
| 0.2 |
2005-May-19 Thu
| 2.51
| 2.52
| 2.47
| 2.49
| 201,220
| 502,043
| ###
| ###
| 0.2 |
2005-May-18 Wed
| 2.45
| 2.51
| 2.45
| 2.51
| 389,575
| 966,146
| 86.2
| 86.2
| ### |
2005-May-17 Tue
| 2.49
| 2.49
| 2.44
| 2.44
| 297,540
| ###
| ###
| ###
| 0.2 |
2005-May-16 Mon
| 2.43
| 2.5
| 2.42
| 2.45
| 592,759
| 1,458,187
| ###
| ###
| 0.2 |
2005-May-13 Fri
| ###
| 2.48
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-May-12 Thu
| 2.41
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 2.47
| 2.47
| ###
| 2.41
| 216,441
| ###
| ###
| ###
| 0.2 |
2005-May-10 Tue
| 2.5
| 2.51
| 2.46
| 2.46
|
|
| 23.4
| 23.4
| 0.2 |
2005-May-09 Mon
| 2.49
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.43
| 2.51
| 2.4
| 2.48
| 122,852
| ###
| ###
| ###
| 0.2 |
2005-May-05 Thu
| 2.52
| 2.53
| 2.45
| 2.45
| 415,346
| ###
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 2.5
| 2.53
| 2.5
| 2.51
|
|
| 82.1
| 82.1
| ### |
2005-May-03 Tue
| 2.55
| 2.56
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-May-02 Mon
| ###
| ###
| 2.5
| 2.55
|
|
| 23.1
| 23.1
| 0.2 |
2005-Apr-29 Fri
| 2.54
| 2.59
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| 39.3
| 39.3
| 0.2 |
2005-Apr-27 Wed
| 2.55
| 2.58
| 2.55
| 2.58
| 123,486
| 316,741
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| 2.59
| ###
| 2.55
| 2.57
| 427,449
| ###
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Apr-21 Thu
| 2.54
| 2.56
| 2.51
| 2.55
| 714,289
| 1,810,722
| ###
| ###
| 0.2 |
2005-Apr-20 Wed
| 2.59
| 2.59
| 2.48
| 2.54
|
|
| 17.7
| 17.7
| ### |
2005-Apr-19 Tue
| 2.53
| ###
| 2.52
| 2.59
|
|
| 75.9
| 75.9
| 0.2 |
2005-Apr-18 Mon
| 2.5
| 2.54
| 2.44
| 2.53
| 187,675
| ###
| 81.6
| 81.6
| ### |
2005-Apr-15 Fri
| 2.59
| 2.59
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Apr-14 Thu
| ###
| ###
| 2.57
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 2.72
| 2.73
| 2.55
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Apr-12 Tue
| 2.81
| 2.81
| 2.71
| 2.71
| 190,076
| ###
| ###
| ###
| ### |
2005-Apr-11 Mon
| 2.84
| 2.85
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Apr-08 Fri
| 2.84
| 2.84
| 2.83
| 2.84
| 107,755
| 305,485
| ###
| ###
| 0.2 |
2005-Apr-07 Thu
| 2.83
| 2.84
| 2.82
| 2.82
| 40,320
| ###
| 32.7
| 32.7
| ### |
2005-Apr-06 Wed
| 2.8
| ###
| 2.8
| 2.82
| 54,676
| 76,546
| 79.2
| 79.2
| ### |
2005-Apr-05 Tue
| 2.85
| 2.86
| 2.82
| 2.82
| 120,222
| ###
| 27.1
| 27.1
| ### |
2005-Apr-04 Mon
| ###
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Apr-01 Fri
| ###
| 3.48
| ###
| 3.45
|
|
| 82.1
| 82.1
| ### |
2005-Mar-31 Thu
| ###
| 3.45
| ###
| 3.4
| 125,187
| 215,947
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| ###
| 3.44
| ###
| ###
| 673,945
| 1,159,185
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 3.48
| 3.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 3.5
| 3.5
| 3.48
| 3.49
|
|
| 38.3
| 38.3
| ### |
2005-Mar-23 Wed
| ###
| ###
| 3.27
| 3.5
|
|
| 16.8
| 16.8
| 0.3 |
2005-Mar-22 Tue
| ###
| 3.74
| ###
| ###
| 66,577
| ###
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| 3.59
| ###
| 28,326
| 50,845
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 3.54
| ###
| 3.54
| 3.59
| 76,341
| 135,123
| ###
| ###
| ### |
2005-Mar-17 Thu
| ###
| ###
| 3.54
| 3.54
|
|
| 7.9
| 7.9
| 0.3 |
2005-Mar-16 Wed
| ###
| 3.7
| ###
| ###
| 170,351
| 315,149
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 3.73
| 3.73
| ###
| ###
| 59,282
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 3.72
| 3.8
| 3.72
| 3.73
| 92,756
| ###
| 71.4
| 71.4
| ### |
2005-Mar-11 Fri
| 3.72
| 3.8
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 3.71
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Mar-09 Wed
| 3.72
| 3.75
| ###
| ###
| 58,358
| 109,421
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 3.77
| 3.79
| 3.71
| 3.71
| 51,846
| 194,422
| 19.3
| 19.3
| ### |
2005-Mar-07 Mon
| 3.86
| 3.86
| 3.8
| 3.8
| 53,789
| ###
| ###
| ###
| ### |
2005-Mar-04 Fri
| 3.89
| 3.89
| 3.81
| 3.85
| 53,840
| 207,284
| 24.1
| 24.1
| 0.3 |
2005-Mar-03 Thu
| 3.8
| ###
| 3.77
| 3.85
|
|
| 78.7
| 78.7
| 0.3 |
2005-Mar-02 Wed
| ###
| 3.8
| ###
| 3.8
| 88,177
| ###
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 78,686
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-28 Mon
| 3.78
| 3.79
| ###
| 3.7
| 158,972
| 301,251
| ###
| ###
| 0.3 |
2005-Feb-25 Fri
| 3.7
| 3.71
| 3.55
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Feb-24 Thu
| 3.73
| 3.76
| 3.7
| 3.7
| 103,428
| 385,786
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 3.86
| 3.86
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 3.76
| ###
| 3.75
| 3.84
| 198,445
| 372,084
| 89.7
| 89.7
| 0.3 |
2005-Feb-21 Mon
| 3.73
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| 3.73
| 3.76
| 3.7
| 3.7
| 83,986
| ###
| ###
| ###
| 0.3 |
2005-Feb-17 Thu
| 3.72
| 3.74
| 3.71
| 3.73
| 74,623
| 277,970
| ###
| ###
| ### |
2005-Feb-16 Wed
| 3.71
| 3.73
| 3.7
| 3.7
| 110,547
| 410,682
| 35.9
| 35.9
| 0.3 |
2005-Feb-15 Tue
| 3.72
| 3.73
| 3.7
| 3.7
|
|
| 34.0
| 34.0
| 0.3 |
2005-Feb-14 Mon
| 3.7
| 3.75
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Feb-11 Fri
| 3.7
| 3.72
| 3.7
| 3.7
| 185,379
| 687,756
| 65.8
| 65.8
| 0.3 |
2005-Feb-10 Thu
| 3.71
| 3.72
| 3.7
| 3.7
| 102,147
| ###
| 38.2
| 38.2
| 0.3 |
2005-Feb-09 Wed
| ###
| 3.72
| ###
| 3.7
| 193,555
| ###
| 78.9
| 78.9
| 0.3 |
2005-Feb-08 Tue
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| 72.2
| 72.2
| 0.3 |
2005-Feb-07 Mon
| 3.7
| 3.72
| 3.7
| 3.71
|
|
| 73.5
| 73.5
| ### |
2005-Feb-04 Fri
| 3.73
| 3.73
| 3.7
| 3.7
| 101,928
| ###
| 29.4
| 29.4
| 0.3 |
2005-Feb-03 Thu
| 3.78
| 3.79
| 3.74
| 3.74
| 255,883
| ###
| 25.4
| 25.4
| 0.3 |
2005-Feb-02 Wed
| 3.76
| 3.82
| 3.76
| 3.78
| 74,949
| 284,056
| 74.4
| 74.4
| 0.3 |
2005-Feb-01 Tue
| 3.77
| 3.8
| 3.75
| 3.79
| 113,428
| ###
| 72.2
| 72.2
| ### |
2005-Jan-31 Mon
| 3.77
| 3.77
| 3.74
| 3.76
|
|
| 35.8
| 35.8
| 0.3 |
2005-Jan-28 Fri
| 3.74
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jan-27 Thu
| ###
| 3.74
| ###
| 3.74
| 192,449
| 359,879
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2005-Jan-24 Mon
| 3.52
| ###
| 3.52
| ###
| 131,580
| 231,580
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 3.52
| 3.54
| 3.52
| 3.52
| 74,584
| 263,281
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 3.51
| 3.53
| 3.49
| 3.52
| 179,822
| 631,175
| ###
| ###
| ### |
2005-Jan-19 Wed
| 3.58
| 3.58
| 3.49
| 3.52
|
|
| 18.5
| 18.5
| ### |
2005-Jan-18 Tue
| ###
| ###
| 3.55
| 3.58
|
|
| 21.9
| 21.9
| 0.3 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 120,024
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 3.59
| ###
| 107,046
| 192,147
| 71.8
| 71.8
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Jan-10 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 72.0
| 72.0
| 0.3 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 42,579
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 105,547
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 275,059
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 140,983
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 3.71
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 138,177
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| 3.7
| ###
| ###
| 143,282
| 265,071
| 91.5
| 91.5
| 0.0 |
2004-Dec-08 Wed
| 3.7
| 3.71
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 3.75
| ###
| 3.72
|
|
| 82.7
| 82.7
| 0.3 |
2004-Dec-06 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3.55
| 3.58
| 3.55
| 3.56
| 393,784
| ###
| ###
| ###
| 0.3 |
2004-Dec-02 Thu
| 3.48
| 3.55
| 3.47
| 3.53
|
|
| 80.3
| 80.3
| 0.3 |
2004-Dec-01 Wed
| 3.46
| 3.48
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Nov-30 Tue
| 3.45
| 3.47
| 3.45
| 3.46
| 88,583
| ###
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| 3.46
| 3.48
| 3.45
| 3.46
|
|
| 70.2
| 70.2
| 0.2 |
2004-Nov-26 Fri
| 3.48
| 3.48
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| 3.46
| 3.49
| 3.45
| 3.48
| 131,326
| ###
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| 3.45
| 3.46
| 3.43
| 3.46
| 84,222
| 290,144
| 65.4
| 65.4
| 0.2 |
2004-Nov-23 Tue
| ###
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Nov-22 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.46
| 3.47
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 3.48
| 3.48
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 3.5
| 3.51
| 3.48
| 3.49
| 359,188
| ###
| 31.4
| 31.4
| ### |
2004-Nov-16 Tue
| 3.49
| 3.51
| 3.48
| 3.5
|
|
| 75.7
| 75.7
| 0.3 |
2004-Nov-15 Mon
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 3.47
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| 3.46
| 3.49
| 3.45
| 3.47
| 507,372
| 1,760,580
| 69.3
| 69.3
| 0.2 |
2004-Nov-09 Tue
| 3.43
| 3.46
| 3.43
| 3.46
| 339,282
| 1,168,826
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 3.44
| 3.45
| 3.41
| 3.43
|
|
| 31.0
| 31.0
| 0.2 |
2004-Nov-05 Fri
| 3.43
| 3.46
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 3.43
| 3.46
| 3.43
| 3.45
| 181,020
| ###
| 70.0
| 70.0
| ### |
2004-Nov-03 Wed
| 3.41
| 3.45
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Nov-02 Tue
| 3.41
| 3.43
| 3.4
| 3.41
| 42,129
| 143,870
| ###
| ###
| ### |
2004-Nov-01 Mon
| 3.41
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Oct-29 Fri
| ###
| 3.48
| ###
| 3.41
| 220,344
| ###
| 70.6
| 70.6
| ### |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 474,627
| 0
| 77.3
| 77.3
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 131,980
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 117,073
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 253,189
| 0
| 78.9
| 78.9
| 0.0 |
2004-Oct-22 Fri
| 3.28
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| ###
| 3.27
| 3.28
| 90,179
| 147,442
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| ###
| ###
| 3.28
| 3.29
| 84,272
| ###
| 28.4
| 28.4
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 175,128
| 0
| 25.0
| 25.0
| 0.0 |
2004-Oct-18 Mon
| 3.22
| ###
| 3.22
| ###
| 170,357
| 274,274
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 3.2
| 3.24
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| ###
| 3.22
| ###
| 3.2
| 263,541
| ###
| ###
| ###
| 0.2 |
2004-Oct-13 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| 3.22
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 105,771
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 3.25
| 3.25
| ###
| ###
| 111,746
| 181,587
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3.25
| 3.25
| 3.23
| 3.25
| 184,287
| 597,089
| ###
| ###
| 0.2 |
2004-Oct-06 Wed
| ###
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2004-Oct-05 Tue
| 3.25
| 3.26
| ###
| ###
| 501,651
| ###
| 13.2
| 13.2
| 0.0 |
2004-Oct-04 Mon
| 3.21
| 3.24
| 3.2
| 3.24
| 86,025
| ###
| 78.5
| 78.5
| ### |
2004-Oct-01 Fri
| 3.27
| 3.27
| ###
| 3.24
| 156,653
| 256,127
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 435,383
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 3.47
| 3.47
| 3.43
| 3.44
| 271,643
| ###
| 22.6
| 22.6
| 0.2 |
2004-Sep-27 Mon
| 3.5
| 3.5
| 3.47
| 3.5
| 107,650
| ###
| ###
| ###
| 0.3 |
2004-Sep-24 Fri
| 3.47
| 3.5
| 3.44
| 3.5
| 126,882
| 440,280
| ###
| ###
| 0.3 |
2004-Sep-23 Thu
| 3.47
| 3.5
| 3.47
| 3.5
| 160,973
| ###
| 76.7
| 76.7
| 0.3 |
2004-Sep-22 Wed
| 3.44
| 3.48
| 3.44
| 3.47
| 179,649
| 621,585
| 73.0
| 73.0
| 0.2 |
2004-Sep-21 Tue
| 3.44
| 3.44
| 3.4
| 3.44
| 26,340
| 90,082
| 66.5
| 66.5
| 0.2 |
2004-Sep-20 Mon
| 3.42
| 3.49
| 3.4
| 3.44
|
|
| 76.4
| 76.4
| 0.2 |
2004-Sep-17 Fri
| 3.49
| 3.5
| 3.43
| 3.43
|
|
| 13.7
| 13.7
| 0.2 |
2004-Sep-16 Thu
| 3.48
| 3.52
| 3.48
| 3.49
|
|
| 64.9
| 64.9
| ### |
2004-Sep-15 Wed
| 3.51
| 3.55
| 3.5
| 3.52
| 259,725
| ###
| 75.2
| 75.2
| ### |
2004-Sep-14 Tue
| 3.5
| 3.51
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Sep-13 Mon
| 3.49
| 3.5
| 3.48
| 3.5
|
|
| 70.6
| 70.6
| 0.3 |
2004-Sep-10 Fri
| 3.49
| 3.5
| 3.48
| 3.48
| 71,881
| ###
| 28.5
| 28.5
| 0.2 |
2004-Sep-09 Thu
| 3.47
| 3.51
| 3.47
| 3.5
|
|
| 77.7
| 77.7
| 0.3 |
2004-Sep-08 Wed
| 3.44
| 3.47
| 3.42
| 3.47
| 34,421
| 118,580
| 80.9
| 80.9
| 0.2 |
2004-Sep-07 Tue
| 3.48
| 3.48
| 3.4
| 3.4
| 62,486
| 214,951
| 15.4
| 15.4
| 0.2 |
2004-Sep-06 Mon
| 3.5
| 3.51
| 3.47
| 3.47
| 79,276
| 276,673
| 28.0
| 28.0
| 0.2 |
2004-Sep-03 Fri
| 3.5
| 3.5
| 3.46
| 3.47
|
|
| 24.4
| 24.4
| 0.2 |
2004-Sep-02 Thu
| 3.56
| 3.56
| 3.43
| 3.5
|
|
| 19.5
| 19.5
| 0.3 |
2004-Sep-01 Wed
| 3.58
| 3.58
| 3.53
| 3.56
| 224,089
| ###
| ###
| ###
| 0.3 |
2004-Aug-31 Tue
| 3.52
| 3.58
| 3.49
| 3.58
|
|
| 84.4
| 84.4
| 0.3 |
2004-Aug-30 Mon
| ###
| 3.52
| ###
| 3.52
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 320,045
| 0
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 120,945
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| 3.29
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| 3.26
| 3.26
| 129,573
| ###
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| ###
| ###
| 3.25
| ###
| 61,344
| 99,684
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 3.25
| 3.25
| 708,021
| ###
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 1,181,955
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 141,953
| 0
| 81.4
| 81.4
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Aug-10 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 3.23
| 3.28
| ###
| 3.25
| 605,472
| 992,974
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| 3.24
| 3.25
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 3.25
| 3.25
| 3.24
| 3.24
| 204,458
| ###
| ###
| ###
| ### |
2004-Aug-04 Wed
| 3.29
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| 3.25
| ###
| 3.22
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 452,729
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 3.4
| 3.4
| ###
| ###
| 124,253
| ###
| 26.9
| 26.9
| 0.0 |
2004-Jul-26 Mon
| 3.25
| 3.4
| 3.25
| 3.4
| 160,659
| ###
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 3.26
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| 3.27
| ###
| 3.26
| 3.26
|
|
| 29.5
| 29.5
| 0.2 |
2004-Jul-21 Wed
| 3.26
| ###
| 3.26
| ###
| 148,283
| ###
| 81.2
| 81.2
| 0.0 |
2004-Jul-20 Tue
| 3.25
| 3.25
| ###
| 3.2
| 136,888
| 222,443
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| ###
| 3.28
| ###
| 3.28
| 153,155
| 251,174
| ###
| ###
| 0.2 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| 3.2
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 50,870
| 0
| 23.6
| 23.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 198,028
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 3
| ###
| 3
| ###
| 911,858
| 1,367,787
| 82.7
| 82.7
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 3
| 3
| 117,748
| 176,622
| ###
| ###
| 0.2 |
Server processing from 2024-03-28 23:46:03 thru 2024-03-28 23:46:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|