End of day Prices (full format), 384 Days for (PYM) PRYME ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Apr-05 Thu
| 0.53
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 0.46
| 0.54
| 0.45
| 0.51
|
|
| 98.4
| 98.4
| ### |
2007-Apr-03 Tue
| 0.45
| 0.46
| 0.45
| 0.46
| 175,650
| 79,920
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 4.1
| 4.1
| 0.0 |
2007-Mar-30 Fri
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| 0.485
| 0.5
| 0.45
| 0.45
| 535,585
| ###
| 2.2
| 2.2
| 0.0 |
2007-Mar-28 Wed
| 0.46
| 0.5
| 0.46
| 0.48
| 383,348
| ###
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0.44
| 0.46
| 0.44
| 0.46
| 129,620
| 58,329
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 0.45
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| 0.45
| 0.43
| 0.445
| 67,850
| 29,854
| 83.8
| 83.8
| ### |
2007-Mar-22 Thu
| 0.445
| 0.445
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2007-Mar-21 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0.46
| 0.46
| 0.43
| 0.43
|
|
| 3.5
| 3.5
| ### |
2007-Mar-19 Mon
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0.43
| 0.46
| 0.43
| 0.46
|
|
| 96.5
| 96.5
| 0.0 |
2007-Mar-14 Wed
| 0.445
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 0.45
| ###
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 82.9
| 82.9
| 0.0 |
2007-Mar-09 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 0.48
| 0.485
| 0.44
| 0.44
| 152,041
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 70.3
| 70.3
| 0.0 |
2007-Mar-05 Mon
| 0.48
| 0.48
| ###
| 0.48
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| 0.46
| 0.5
| 0.46
| 0.48
| 386,145
| 185,349
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 0.45
| 0.46
| 0.43
| 0.46
| 796,555
| ###
| 83.4
| 83.4
| 0.0 |
2007-Feb-28 Wed
| 0.47
| 0.47
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| 0.47
| 0.45
| 0.47
|
|
| 79.6
| 79.6
| ### |
2007-Feb-26 Mon
| 0.47
| 0.48
| 0.46
| ###
| 154,484
| ###
| 28.0
| 28.0
| 0.0 |
2007-Feb-23 Fri
| 0.47
| 0.48
| 0.47
| 0.47
| 54,020
| 25,659
| 65.8
| 65.8
| ### |
2007-Feb-22 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 66.1
| 66.1
| ### |
2007-Feb-21 Wed
| 0.47
| 0.48
| 0.47
| 0.47
|
|
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| 0.49
| 0.49
| 0.46
| 0.46
| 18,950
| ###
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 0.48
| 0.485
| 0.47
| 0.48
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| 0.48
| 0.48
| 0.46
| 0.48
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 0.5
| 0.5
| 0.46
| ###
| 100,441
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0.445
| 0.46
| 0.44
| 0.44
|
|
| 25.7
| 25.7
| ### |
2007-Feb-07 Wed
| ###
| ###
| 0.44
| 0.44
|
|
| 5.8
| 5.8
| ### |
2007-Feb-06 Tue
| 0.47
| 0.475
| 0.46
| 0.46
| 196,779
| ###
| 19.7
| 19.7
| 0.0 |
2007-Feb-05 Mon
| 0.475
| 0.485
| 0.475
| 0.48
| 2,477
| 1,188
| 81.7
| 81.7
| 0.0 |
2007-Feb-02 Fri
| 0.48
| 0.525
| 0.475
| 0.5
|
|
| 92.2
| 92.2
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 0.49
| ###
| 0.49
| ###
| 13,278
| 3,253
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0.485
| 0.5
| 0.485
| 0.5
|
|
| 88.9
| 88.9
| 0.0 |
2007-Jan-23 Tue
| 0.49
| ###
| 0.485
| 0.485
|
|
| 25.9
| 25.9
| 0.0 |
2007-Jan-22 Mon
| 0.47
| ###
| 0.47
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2007-Jan-19 Fri
| 0.46
| 0.5
| 0.455
| 0.5
| 229,224
| 109,454
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 0.475
| 0.49
| 0.475
| 0.475
|
|
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 0.49
| ###
| 0.49
| 0.49
|
|
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 0.525
| 0.55
| ###
| ###
| 48,457
| 13,325
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 0.49
| 0.55
| 0.49
| 0.55
|
|
| 98.7
| 98.7
| ### |
2007-Jan-11 Thu
| 0.49
| 0.5
| 0.48
| 0.48
| 71,140
| 34,858
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0.5
| 0.5
| 0.48
| 0.485
| 49,180
| ###
| 17.3
| 17.3
| 0.0 |
2007-Jan-09 Tue
| ###
| 0.53
| 0.48
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 0.55
| 0.55
| 0.5
| 0.52
| 217,541
| ###
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 0.555
| 0.56
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 0.56
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 0.57
| 0.58
| 0.555
| 0.58
|
|
| 78.9
| 78.9
| ### |
2006-Dec-29 Fri
| 0.56
| 0.58
| 0.555
| 0.58
|
|
| 89.3
| 89.3
| ### |
2006-Dec-28 Thu
| ###
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0.56
| 0.59
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 0.57
| 0.625
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| ###
| 0.56
| 0.56
|
|
| 2.9
| 2.9
| ### |
2006-Dec-20 Wed
| 0.545
| ###
| 0.545
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| 0.59
| ###
| 0.545
| 150,283
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 0.59
| 0.59
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| 6.7
| 6.7
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 242,625
| 0
| 68.4
| 68.4
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 245,976
| 0
| 82.4
| 82.4
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 147,470
| 0
| 11.3
| 11.3
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 281,178
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 0.59
| ###
| 210,755
| 62,172
| 5.3
| 5.3
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 0.575
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2006-Nov-30 Thu
| 0.55
| 0.57
| 0.52
| 0.57
| 88,185
| ###
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.57
| 0.57
| 0.53
| 0.55
|
|
| 8.4
| 8.4
| ### |
2006-Nov-28 Tue
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 0.555
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 4.3
| 4.3
| ### |
2006-Nov-23 Thu
| 0.625
| 0.625
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.57
| ###
| 0.57
| 0.625
|
|
| 98.6
| 98.6
| 0.0 |
2006-Nov-20 Mon
| 0.485
| 0.56
| 0.45
| 0.56
|
|
| 99.6
| 99.6
| ### |
2006-Nov-17 Fri
| 0.52
| 0.52
| 0.48
| 0.485
|
|
| 2.2
| 2.2
| 0.0 |
2006-Nov-16 Thu
| 0.545
| 0.545
| ###
| 0.545
| 120,720
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 0.59
| 0.59
| 0.54
| 0.55
| 208,974
| 118,070
| 2.9
| 2.9
| ### |
2006-Nov-13 Mon
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| 85.0
| 85.0
| ### |
2006-Nov-10 Fri
| 0.525
| ###
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 0.55
| 0.56
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0.59
| 0.59
| 0.55
| 0.55
| 142,845
| 81,421
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 282,320
| 0
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.58
| ###
| 0.58
| ###
| 840,786
| 243,827
| 93.9
| 93.9
| 0.0 |
2006-Nov-01 Wed
| 0.55
| 0.575
| 0.55
| 0.575
| 261,972
| 147,359
| 91.6
| 91.6
| ### |
2006-Oct-31 Tue
| 0.55
| 0.56
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 0.48
| ###
| 0.48
| 0.56
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 0.44
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 0.425
| ###
| 0.42
| ###
| 421,375
| 88,488
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| 0.44
| 0.44
| ###
| ###
| 135,650
| 29,843
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 0.43
| ###
| 404,758
| 87,022
| 3.6
| 3.6
| 0.0 |
2006-Oct-20 Fri
| 0.41
| ###
| 0.41
| 0.46
|
|
| 98.2
| 98.2
| 0.0 |
2006-Oct-19 Thu
| ###
| 0.42
| ###
| 0.41
|
|
| 94.2
| 94.2
| ### |
2006-Oct-18 Wed
| 0.4
| 0.4
| ###
| ###
| 130,579
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 58,451
| 0
| 12.4
| 12.4
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 147,549
| 0
| 94.5
| 94.5
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 42,658
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| 0.4
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 39,886
| 0
| 93.1
| 93.1
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2006-Oct-04 Wed
| ###
| 0.385
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-Oct-03 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 0.43
| 0.46
| 0.42
| 0.42
| 159,443
| 70,154
| ###
| ###
| ### |
2006-Sep-28 Thu
| 0.445
| 0.445
| 0.42
| 0.43
|
|
| 7.1
| 7.1
| ### |
2006-Sep-27 Wed
| ###
| 0.45
| ###
| 0.43
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 47,470
| 0
| 98.0
| 98.0
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 188,655
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 0.41
| 0.42
| 0.385
| 0.4
| 102,373
| ###
| 13.4
| 13.4
| 0.0 |
2006-Sep-15 Fri
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 0.42
| 0.45
| 0.4
| 0.41
| 175,975
| 74,789
| 11.5
| 11.5
| ### |
2006-Sep-13 Wed
| 0.41
| 0.42
| 0.4
| 0.42
| 115,150
| ###
| 86.0
| 86.0
| ### |
2006-Sep-12 Tue
| 0.42
| 0.42
| 0.4
| 0.4
| 109,352
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.445
| 0.455
| 0.41
| 0.41
|
|
| 3.4
| 3.4
| ### |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| 0.47
| 0.47
| 0.425
| 0.44
|
|
| 2.3
| 2.3
| ### |
2006-Sep-06 Wed
| 0.43
| 0.47
| 0.43
| 0.47
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 0.43
| 0.43
| 0.425
| 0.43
| 17,148
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.43
| 0.44
| 0.42
| 0.44
|
|
| 86.2
| 86.2
| ### |
2006-Sep-01 Fri
| 0.44
| 0.45
| 0.42
| 0.45
| 140,880
| 61,282
| 84.7
| 84.7
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 0.44
| 0.44
|
|
| 3.2
| 3.2
| ### |
2006-Aug-30 Wed
| 0.425
| 0.46
| 0.4
| 0.46
|
|
| 97.3
| 97.3
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 191,642
| 0
| 0.2
| 0.2
| 0.0 |
2006-Aug-28 Mon
| 0.54
| 0.545
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 6.2
| 6.2
| ### |
2006-Aug-24 Thu
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 49,024
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 0.645
| ###
| ###
| 97,476
| ###
| 96.7
| 96.7
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 0.56
| 0.58
| 190,050
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| 0.645
| ###
| ###
| 111,450
| 35,942
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 67,050
| 0
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2006-Aug-09 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 0.72
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 0.7
| ###
| ###
| ###
| 90,420
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Aug-03 Thu
| 0.745
| 0.745
| 0.7
| 0.7
|
|
| 2.8
| 2.8
| ### |
2006-Aug-02 Wed
| 0.73
| 0.745
| 0.7
| 0.72
| 115,478
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.74
| 0.77
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 0.76
| 0.785
| 0.73
| 0.73
| 169,323
| ###
| 8.3
| 8.3
| 0.1 |
2006-Jul-28 Fri
| ###
| 0.77
| 0.72
| 0.72
| 39,122
| 29,145
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0.73
| 0.77
| 0.73
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2006-Jul-26 Wed
| 0.7
| 0.76
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| 0.7
| 0.685
| 0.7
|
|
| 82.7
| 82.7
| ### |
2006-Jul-24 Mon
| ###
| 0.75
| 0.71
| 0.71
| 137,843
| 100,625
| ###
| ###
| ### |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 290,042
| 0
| 99.1
| 99.1
| 0.0 |
2006-Jul-20 Thu
| 0.585
| ###
| 0.585
| ###
| 175,124
| 51,223
| 97.5
| 97.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| 0.7
| 0.7
| ###
| ###
| 129,178
| ###
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 0.685
| 0.71
| 226,055
| 77,423
| ###
| ###
| ### |
2006-Jul-14 Fri
| ###
| ###
| 0.76
| 0.79
| 109,840
| ###
| 39.6
| 39.6
| ### |
2006-Jul-13 Thu
| ###
| 0.8
| 0.72
| 0.8
| 250,175
| ###
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| 0.71
| 0.75
| 0.7
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Jul-11 Tue
| 0.78
| 0.785
| ###
| ###
| 401,986
| 157,779
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 0.81
| 0.86
| 0.72
| ###
| 559,285
| ###
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 0.89
| ###
| 0.845
| ###
| 1,272,545
| 537,650
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 0.585
| 0.82
| 0.575
| 0.82
| 1,153,725
| 804,723
| 99.8
| 99.8
| 0.1 |
2006-Jul-03 Mon
| ###
| ###
| 0.57
| 0.57
| 680,759
| ###
| 4.9
| 4.9
| ### |
2006-Jun-30 Fri
| 0.58
| ###
| 0.5
| 0.575
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| 0.4
| ###
| ###
| 742,775
| 148,555
| 4.0
| 4.0
| 0.0 |
2006-Jun-26 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| 99.6
| 99.6
| ### |
2006-Jun-23 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2006-Jun-21 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 87.9
| 87.9
| ### |
2006-Jun-19 Mon
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 0.24
| 0.25
| ###
| 0.25
|
|
| 87.8
| 87.8
| 0.0 |
2006-Jun-13 Tue
| 0.26
| 0.26
| 0.25
| 0.25
| 314,955
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| 0.28
| 0.28
| 0.27
| 0.28
| 193,088
| ###
| 84.9
| 84.9
| ### |
2006-Jun-07 Wed
| 0.27
| 0.29
| 0.27
| 0.29
| 308,180
| ###
| 97.2
| 97.2
| ### |
2006-Jun-06 Tue
| ###
| ###
| 0.275
| 0.28
| 650,241
| ###
| ###
| ###
| ### |
2006-Jun-05 Mon
| 0.275
| 0.29
| ###
| 0.29
|
|
| 95.1
| 95.1
| ### |
2006-Jun-02 Fri
| 0.26
| ###
| 0.255
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Jun-01 Thu
| 0.255
| 0.26
| 0.255
| 0.255
| 53,980
| ###
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 0.245
| 0.255
| 0.245
| 0.255
| 84,020
| ###
| 92.1
| 92.1
| 0.0 |
2006-May-30 Tue
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 0.255
| ###
| 43,950
| ###
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 0.25
| ###
| 0.25
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2006-May-25 Thu
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 22.5
| 22.5
| 0.0 |
2006-May-24 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 87.2
| 87.2
| 0.0 |
2006-May-23 Tue
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| 84.6
| 84.6
| 0.0 |
2006-May-22 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 45.2
| 45.2
| 0.0 |
2006-May-19 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 0.275
| 0.275
| 0.255
| 0.26
|
|
| 8.4
| 8.4
| 0.0 |
2006-May-17 Wed
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-15 Mon
| 0.27
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 0.27
| 0.275
| ###
| 0.275
| 181,645
| 24,976
| ###
| ###
| ### |
2006-May-11 Thu
| ###
| 0.27
| ###
| 0.27
| 310,049
| 41,856
| 82.9
| 82.9
| ### |
2006-May-10 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 368,951
| ###
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 0.26
| 0.27
| 0.255
| 0.27
|
|
| 91.6
| 91.6
| ### |
2006-May-08 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 215,781
| ###
| 20.0
| 20.0
| ### |
2006-May-05 Fri
| 0.28
| 0.28
| 0.26
| 0.275
| 366,974
| 99,082
| 15.5
| 15.5
| ### |
2006-May-04 Thu
| ###
| 0.27
| 0.255
| 0.27
| 469,926
| 123,355
| 86.9
| 86.9
| ### |
2006-May-03 Wed
| ###
| 0.29
| ###
| ###
| 1,003,777
| 145,547
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0.25
| 0.275
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.255
| ###
| 0.25
| 0.25
|
|
| 19.2
| 19.2
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 0.25
| 0.255
|
|
| 11.0
| 11.0
| 0.0 |
2006-Apr-27 Thu
| 0.275
| 0.28
| 0.26
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2006-Apr-26 Wed
| 0.28
| 0.28
| ###
| 0.28
| 1,157,125
| ###
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.27
| 0.28
| 0.255
| 0.275
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 0.245
| 0.26
| 0.23
| 0.26
|
|
| ###
| ###
| 0.0 |
|