End of day Prices (full format), 300 Days for (PDO) PALADIO GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0001 |
2008-Apr-14 Mon
| ###
| ###
| 0.25
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| 4.7
| 4.7
| ### |
2008-Apr-08 Tue
| 0.26
| 0.28
| 0.26
| 0.28
| 98,850
| 26,689
| 95.3
| 95.3
| ### |
2008-Apr-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-03 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Mar-31 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 2,578
| 644
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| 0.27
| 0.27
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 0.26
| 0.29
| 0.26
| 0.29
| 19,750
| ###
| ###
| ###
| ### |
2008-Mar-26 Wed
| 0.26
| 0.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Mar-17 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-12 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 76.9
| 76.9
| ### |
2008-Mar-10 Mon
| ###
| ###
| 0.28
| 0.28
| 154,955
| ###
| 8.6
| 8.6
| ### |
2008-Mar-07 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Mar-04 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Mar-03 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 41,250
| ###
| ###
| ###
| ### |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 19.4
| 19.4
| ### |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 0.29
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 284,250
| 0
| 20.2
| 20.2
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 4,365,144
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 81,945
| 0
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 84.6
| 84.6
| 0.0 |
2008-Jan-29 Tue
| 0.44
| 0.44
| 0.4
| 0.4
| 86,555
| 36,353
| 3.9
| 3.9
| 0.0 |
2008-Jan-25 Fri
| 0.46
| 0.49
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 0.44
| 0.45
| 0.44
| 0.45
| 51,750
| 23,028
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.45
| 0.46
| 0.44
| 0.44
|
|
| 24.6
| 24.6
| ### |
2008-Jan-22 Tue
| ###
| ###
| 0.42
| 0.45
|
|
| 26.1
| 26.1
| 0.0 |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.55
| 0.56
| ###
| 0.54
| 37,020
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 29.7
| 29.7
| ### |
2008-Jan-14 Mon
| ###
| 0.58
| ###
| 0.58
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 0.58
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 0.55
| 0.59
| 0.55
| 0.59
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 0.58
| 0.58
| 0.575
| 0.575
|
|
| 35.9
| 35.9
| ### |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 20.1
| 20.1
| ### |
2008-Jan-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 7.6
| 7.6
| ### |
2007-Dec-18 Tue
| ###
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-14 Fri
| 0.575
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0.58
| 0.58
| 0.56
| 0.56
| 3,169,786
| 1,806,778
| ###
| ###
| ### |
2007-Dec-10 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 0.56
| 0.59
| 0.56
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 0.58
| 0.58
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| 0.58
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.54
| ###
| 0.54
| 0.58
|
|
| 97.2
| 97.2
| ### |
2007-Nov-27 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 0.58
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0.585
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 17,625
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 24,585
| 0
| 85.8
| 85.8
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 95,546
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.585
| ###
| 0.585
| ###
| 92,386
| 27,022
| 85.6
| 85.6
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 0.58
| ###
| 135,949
| 39,425
| 26.6
| 26.6
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 0.625
| ###
| 28,075
| 8,773
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 48,055
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 19,945
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,221,450
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 30,940
| 0
| 17.3
| 17.3
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Oct-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-01 Mon
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0.625
| 0.655
| 0.625
| 0.655
|
|
| 90.5
| 90.5
| ### |
2007-Sep-26 Wed
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-18 Tue
| 0.675
| 0.675
| 0.675
| 0.675
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 118,078
| 0
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 0.685
| ###
| 0.685
|
|
| 90.0
| 90.0
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| ###
| 0.7
| ###
| 0.7
| 20,644
| 7,225
| 97.0
| 97.0
| ### |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 71,442
| 0
| 4.0
| 4.0
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 12,954
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 78,546
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Aug-14 Tue
| 0.75
| 0.76
| 0.725
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-Aug-13 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2007-Aug-10 Fri
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-Aug-09 Thu
| 0.77
| 0.79
| 0.77
| 0.77
| 176,850
| 137,943
| 61.9
| 61.9
| 0.1 |
2007-Aug-08 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2007-Aug-07 Tue
| 0.755
| 0.8
| 0.75
| 0.8
| 160,078
| ###
| 95.5
| 95.5
| 0.1 |
2007-Aug-06 Mon
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| 0.79
| 0.79
| 0.76
| 0.77
| 200,750
| 155,581
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| 0.78
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Aug-01 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 62.4
| 62.4
| 0.1 |
2007-Jul-31 Tue
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jul-30 Mon
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 21.9
| 21.9
| 0.1 |
2007-Jul-27 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| 0.81
| 0.81
| 0.8
| ###
| 289,885
| 233,357
| 41.8
| 41.8
| 0.0 |
2007-Jul-25 Wed
| 0.8
| 0.81
| 0.785
| 0.81
|
|
| 78.6
| 78.6
| 0.1 |
2007-Jul-24 Tue
| 0.8
| 0.81
| 0.79
| 0.81
| 167,041
| ###
| 75.8
| 75.8
| 0.1 |
2007-Jul-23 Mon
| 0.79
| ###
| 0.79
| ###
| 63,950
| ###
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.79
| 0.79
| ###
| 0.79
| 40,374
| 15,947
| ###
| ###
| ### |
2007-Jul-19 Thu
| 0.79
| 0.8
| 0.785
| 0.79
| 258,749
| 205,058
| 63.5
| 63.5
| ### |
2007-Jul-18 Wed
| 0.79
| ###
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 67.9
| 67.9
| 0.1 |
2007-Jul-16 Mon
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jul-13 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 67.1
| 67.1
| 0.1 |
2007-Jul-12 Thu
| ###
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Jul-11 Wed
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 71.2
| 71.2
| ### |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.83
| 0.85
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Jul-05 Thu
| 0.85
| ###
| 0.83
| 0.83
| 183,689
| ###
| ###
| ###
| ### |
2007-Jul-04 Wed
| 0.87
| ###
| 0.85
| 0.85
| 117,450
| ###
| 20.4
| 20.4
| ### |
2007-Jul-03 Tue
| 0.87
| 0.87
| 0.86
| 0.86
| 171,550
| ###
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.86
| 0.88
| 0.84
| 0.87
|
|
| 76.2
| 76.2
| 0.1 |
2007-Jun-29 Fri
| 0.84
| 0.86
| 0.82
| 0.86
| 309,681
| ###
| ###
| ###
| ### |
2007-Jun-28 Thu
| 0.83
| 0.86
| 0.83
| 0.84
| 184,183
| ###
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jun-26 Tue
| 0.8
| 0.85
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| 0.8
| 0.8
| 0.78
| 0.8
|
|
| 70.6
| 70.6
| 0.1 |
2007-Jun-22 Fri
| 0.75
| 0.785
| 0.75
| 0.77
|
|
| 82.4
| 82.4
| 0.1 |
2007-Jun-21 Thu
| 0.76
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-Jun-20 Wed
| 0.78
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2007-Jun-19 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 0.79
| 0.8
| 0.78
| 0.8
| 86,585
| ###
| 78.2
| 78.2
| 0.1 |
2007-Jun-15 Fri
| 0.8
| 0.8
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 26.1
| 26.1
| ### |
2007-Jun-13 Wed
| 0.83
| 0.83
| 0.8
| 0.81
|
|
| 17.8
| 17.8
| 0.1 |
2007-Jun-12 Tue
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jun-08 Fri
| ###
| ###
| 0.78
| 0.78
|
|
| 6.4
| 6.4
| 0.1 |
2007-Jun-07 Thu
| ###
| ###
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| 0.86
| 0.86
| 0.84
| 0.85
| 612,625
| ###
| ###
| ###
| ### |
2007-Jun-01 Fri
| 0.85
| 0.86
| 0.84
| 0.86
|
|
| 73.9
| 73.9
| ### |
2007-May-31 Thu
| 0.82
| 0.86
| 0.82
| 0.86
|
|
| 92.1
| 92.1
| ### |
2007-May-30 Wed
| 0.81
| ###
| 0.81
| ###
| 154,821
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-May-28 Mon
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-May-25 Fri
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 81.2
| 81.2
| 0.1 |
2007-May-23 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| 0.82
| 0.82
| 0.8
| 0.8
| 105,142
| ###
| 17.5
| 17.5
| 0.1 |
2007-May-21 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 249,547
| 204,628
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 0.82
| 0.825
| 0.82
| 0.82
| 814,557
| 669,973
| 70.8
| 70.8
| 0.1 |
2007-May-17 Thu
| 0.81
| 0.825
| 0.8
| 0.82
|
|
| 75.9
| 75.9
| 0.1 |
2007-May-16 Wed
| 0.82
| 0.82
| 0.8
| 0.8
| 719,944
| 583,154
| 16.8
| 16.8
| 0.1 |
2007-May-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 0.755
| 0.82
| 0.74
| 0.82
| 1,513,651
| 1,180,647
| ###
| ###
| 0.1 |
2007-May-10 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| 0.75
| 0.77
| 0.73
| 0.75
|
|
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| 0.8
| 0.8
| ###
| 0.77
|
|
| 10.5
| 10.5
| 0.1 |
2007-May-04 Fri
| ###
| 0.845
| ###
| 0.75
|
|
| 99.2
| 99.2
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 31,877
| 0
| 62.0
| 62.0
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2007-Apr-30 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 0.625
| 0.625
| 0.625
| 0.625
| 10,249
| ###
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 0.625
| 0.625
|
|
| 32.1
| 32.1
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 24,380
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| 0.655
| ###
| 0.655
|
|
| 72.7
| 72.7
| ### |
2007-Apr-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 35,784
| 0
| 32.0
| 32.0
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 0.7
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 0.7
| ###
| 0.7
| 11,650
| 4,077
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 14,250
| 0
| 69.0
| 69.0
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| 0.7
| 0.7
| ###
| ###
| 14,423
| 5,048
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| 0.655
| ###
| 0.655
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 26,174
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 97,288
| 0
| 29.8
| 29.8
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 0.655
| 0.655
|
|
| 28.9
| 28.9
| ### |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 66,222
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.7
| 0.71
| ###
| ###
| 158,278
| 56,188
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| 96.5
| 96.5
| ### |
2007-Mar-07 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 96.9
| 96.9
| ### |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 26,488
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| 0.7
| 0.7
| ###
| ###
| 9,978
| ###
| 23.0
| 23.0
| 0.0 |
2007-Feb-21 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| 0.71
| 0.72
| 0.7
| 0.7
| 52,123
| ###
| ###
| ###
| ### |
2007-Feb-19 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 62,176
| ###
| 66.6
| 66.6
| ### |
2007-Feb-16 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 69.8
| 69.8
| ### |
2007-Feb-15 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 0.685
| 0.685
| ###
| ###
| 5,176
| 1,772
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0.71
| 0.71
| ###
| 0.7
|
|
| 22.8
| 22.8
| ### |
2007-Feb-07 Wed
| ###
| 0.73
| 0.685
| 0.73
| 71,752
| ###
| 94.8
| 94.8
| 0.1 |
2007-Feb-06 Tue
| ###
| 0.7
| ###
| 0.7
| 61,928
| 21,674
| 81.9
| 81.9
| ### |
|