End of day Prices (full format), 225 Days for (QGC) QUEENSLAND GAS COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3223 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 3,878,848
| 0
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 5.85
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| 5.89
| 2,587,746
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| 5.44
| 5.74
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 5.49
| 5.57
| ###
| 5.45
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| 5.5
| ###
| 5.4
| 2,002,682
| 5,507,375
| 87.6
| 87.6
| 0.4 |
2008-May-07 Wed
| ###
| ###
| ###
| 5.22
|
|
| 28.7
| 28.7
| 0.4 |
2008-May-06 Tue
| 5.45
| 5.55
| ###
| ###
| 2,373,776
| 6,587,228
| 18.2
| 18.2
| 0.0 |
2008-May-05 Mon
| ###
| 5.59
| ###
| 5.5
| 2,630,175
| ###
| 78.9
| 78.9
| 0.4 |
2008-May-02 Fri
| 5.29
| ###
| 5.27
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-May-01 Thu
| 5
| 5.26
| ###
| 5.24
| 4,009,475
| ###
| ###
| ###
| 0.4 |
2008-Apr-30 Wed
| ###
| ###
| 4.51
| 4.83
| 7,242,925
| ###
| ###
| ###
| 0.3 |
2008-Apr-29 Tue
| 4.45
| 4.48
| ###
| 4.45
| 758,758
| ###
| 70.4
| 70.4
| 0.3 |
2008-Apr-28 Mon
| 4.55
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Apr-24 Thu
| 4.58
| ###
| 4.44
| 4.49
|
|
| 20.0
| 20.0
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 3,338,423
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 4.44
| 4.44
| 4.28
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Apr-21 Mon
| ###
| 4.44
| 4.26
| 4.44
|
|
| 85.4
| 85.4
| 0.3 |
2008-Apr-18 Fri
| 4.23
| 4.28
| ###
| 4.22
|
|
| 35.9
| 35.9
| ### |
2008-Apr-17 Thu
| ###
| ###
| ###
| 4.22
| 3,787,580
| 0
| 81.2
| 81.2
| ### |
2008-Apr-16 Wed
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Apr-14 Mon
| ###
| ###
| 3.52
| ###
| 526,087
| ###
| 75.7
| 75.7
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 3.55
| 3.59
| 1,057,273
| 1,876,659
| 28.1
| 28.1
| ### |
2008-Apr-10 Thu
| 3.75
| 3.75
| ###
| 3.71
| 1,281,487
| 2,402,788
| 34.6
| 34.6
| ### |
2008-Apr-09 Wed
| 3.7
| 3.73
| ###
| 3.73
| 527,488
| ###
| ###
| ###
| ### |
2008-Apr-08 Tue
| 3.8
| 3.89
| ###
| 3.7
| 1,985,353
| ###
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| ###
| 3.79
| ###
| 3.79
| 1,360,351
| ###
| ###
| ###
| ### |
2008-Apr-04 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 3.71
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| 3.84
| 3.84
| 3.71
| 3.75
| 2,364,950
| 8,927,686
| ###
| ###
| 0.3 |
2008-Apr-01 Tue
| 3.7
| 3.75
| ###
| 3.71
| 2,879,085
| 5,398,284
| 72.7
| 72.7
| ### |
2008-Mar-31 Mon
| 3.53
| 3.75
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 3.41
| 3.53
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Mar-27 Thu
| 3.41
| 3.5
| ###
| 3.46
|
|
| 72.4
| 72.4
| 0.2 |
2008-Mar-26 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 94.0
| 94.0
| 0.2 |
2008-Mar-25 Tue
| ###
| 3.2
| ###
| ###
| 2,285,444
| ###
| 24.4
| 24.4
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 5,758,959
| 0
| 14.0
| 14.0
| 0.0 |
2008-Mar-19 Wed
| ###
| 3.4
| ###
| 3.2
| 3,194,552
| ###
| 8.0
| 8.0
| 0.2 |
2008-Mar-18 Tue
| 3.44
| 3.44
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 3.49
| 3.55
| ###
| 3.44
| 1,336,282
| ###
| ###
| ###
| 0.2 |
2008-Mar-14 Fri
| 3.53
| ###
| 3.52
| 3.57
| 1,763,842
| ###
| 70.7
| 70.7
| 0.3 |
2008-Mar-13 Thu
| 3.46
| 3.53
| 3.42
| 3.51
| 2,013,584
| ###
| 84.2
| 84.2
| ### |
2008-Mar-12 Wed
| 3.74
| 3.75
| 3.48
| 3.49
|
|
| 7.4
| 7.4
| ### |
2008-Mar-11 Tue
| ###
| ###
| 3.44
| 3.5
|
|
| 18.3
| 18.3
| 0.3 |
2008-Mar-10 Mon
| 3.75
| 3.84
| ###
| 3.74
| 2,763,975
| ###
| ###
| ###
| 0.3 |
2008-Mar-07 Fri
| 4
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Mar-06 Thu
| 4.21
| 4.21
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 4.22
| 4.28
| ###
| 4.21
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| 4.27
| ###
| 4.25
| 3,399,355
| 7,257,622
| 87.2
| 87.2
| ### |
2008-Mar-03 Mon
| 4.2
| 4.23
| ###
| ###
| 1,036,747
| ###
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| 4.41
| 4.27
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-26 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| 4.4
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,199,740
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 1,144,127
| 0
| 30.2
| 30.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Feb-15 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2008-Feb-13 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 2,123,579
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 3,332,741
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 4.46
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 4.44
| ###
| 4.43
|
|
| 93.5
| 93.5
| ### |
2008-Feb-06 Wed
| 4
| 4.23
| ###
| ###
| 2,873,044
| 6,076,488
| 91.8
| 91.8
| 0.0 |
2008-Feb-05 Tue
| 4
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| 3.79
| ###
| 5,594,484
| 10,601,547
| 87.5
| 87.5
| 0.0 |
2008-Feb-01 Fri
| ###
| 3.44
| ###
| 3.42
| 562,379
| ###
| 64.8
| 64.8
| 0.2 |
2008-Jan-31 Thu
| ###
| ###
| ###
| 3.29
| 2,755,178
| 0
| ###
| ###
| ### |
2008-Jan-30 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Jan-25 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 2.79
| 2.84
| ###
| 2.82
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 2.82
| ###
| 2.77
| 2,556,940
| 3,605,285
| ###
| ###
| 0.2 |
2008-Jan-22 Tue
| 2.78
| 2.8
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 2.88
| ###
| 2.85
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 2.79
| 2.88
|
|
| 29.0
| 29.0
| 0.2 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 2,233,057
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 3,897,254
| 0
| 43.9
| 43.9
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 2,462,541
| 0
| 39.1
| 39.1
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 1,500,685
| 0
| 83.2
| 83.2
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,320,053
| 0
| 79.2
| 79.2
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 879,647
| 0
| 87.3
| 87.3
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Jan-04 Fri
| 3.27
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2008-Jan-03 Thu
| 3.25
| ###
| 3.22
| ###
| 634,972
| ###
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 3.25
| ###
| 3.25
| ###
| 361,989
| ###
| 80.1
| 80.1
| 0.0 |
2007-Dec-31 Mon
| 3.25
| 3.29
| 3.22
| 3.28
| 352,357
| 1,146,922
| 71.2
| 71.2
| 0.2 |
2007-Dec-28 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 83.6
| 83.6
| 0.2 |
2007-Dec-27 Thu
| ###
| 3.23
| ###
| 3.23
| 374,143
| 604,240
| ###
| ###
| ### |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 1,398,649
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Dec-19 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 2.89
| ###
| 2.81
| 2.88
| 1,187,283
| ###
| ###
| ###
| 0.2 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 2,027,027
| 0
| 26.0
| 26.0
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,524,355
| 0
| 2.3
| 2.3
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 3.26
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Dec-11 Tue
| 3.44
| 3.45
| 3.22
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2007-Dec-10 Mon
| 3.4
| 3.45
| ###
| 3.45
| 1,091,226
| ###
| 82.9
| 82.9
| ### |
2007-Dec-07 Fri
| 3.5
| 3.5
| ###
| 3.4
| 950,548
| 1,663,459
| ###
| ###
| 0.2 |
2007-Dec-06 Thu
| 3.4
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Dec-05 Wed
| 3.21
| ###
| ###
| ###
| 2,234,924
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 3.25
| 3.26
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| ###
| 3.25
| ###
| 3.23
| 1,525,355
| ###
| ###
| ###
| ### |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,466,124
| 0
| 89.8
| 89.8
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.83
| ###
| 932,173
| 1,319,024
| 90.4
| 90.4
| 0.0 |
2007-Nov-26 Mon
| 2.88
| ###
| 2.88
| ###
| 1,411,844
| 2,033,055
| 85.0
| 85.0
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 2.85
| 2.88
|
|
| 31.5
| 31.5
| 0.2 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 1,069,372
| 0
| 37.2
| 37.2
| 0.0 |
2007-Nov-21 Wed
| ###
| 3.2
| ###
| 3
| 1,083,449
| ###
| ###
| ###
| 0.2 |
2007-Nov-20 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Nov-19 Mon
| 3.21
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Nov-16 Fri
| ###
| 3.26
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Nov-13 Tue
| ###
| 3
| ###
| 3
| 1,573,325
| 2,359,987
| ###
| ###
| 0.2 |
2007-Nov-12 Mon
| ###
| ###
| 2.89
| 3
| 2,544,946
| 3,677,446
| ###
| ###
| 0.2 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2007-Nov-08 Thu
| 2.89
| ###
| 2.86
| ###
| 1,670,522
| 2,388,846
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 2.89
| ###
| 2.89
| ###
| 1,095,374
| ###
| 80.8
| 80.8
| 0.0 |
2007-Nov-06 Tue
| 2.83
| 2.89
| 2.83
| 2.86
| 2,056,748
| ###
| ###
| ###
| 0.2 |
2007-Nov-05 Mon
| 2.85
| ###
| 2.83
| 2.83
|
|
| 49.7
| 49.7
| 0.2 |
2007-Nov-02 Fri
| 2.78
| 2.83
| 2.76
| 2.83
| 1,150,683
| 3,216,158
| 76.0
| 76.0
| 0.2 |
2007-Nov-01 Thu
| 2.84
| 2.88
| 2.81
| 2.88
| 2,201,048
| 6,261,981
| 70.3
| 70.3
| 0.2 |
2007-Oct-31 Wed
| ###
| 2.84
| ###
| 2.8
| 1,923,252
| ###
| ###
| ###
| 0.2 |
2007-Oct-30 Tue
| ###
| 2.75
| 2.59
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Oct-29 Mon
| 2.51
| ###
| 2.51
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Oct-26 Fri
| 2.5
| 2.52
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Oct-25 Thu
| 2.5
| 2.53
| 2.48
| 2.48
|
|
| 33.8
| 33.8
| 0.2 |
2007-Oct-24 Wed
| 2.53
| 2.55
| 2.5
| 2.51
| 719,427
| 1,816,553
| ###
| ###
| ### |
2007-Oct-23 Tue
| 2.55
| 2.56
| 2.51
| 2.52
| 970,254
| ###
| ###
| ###
| ### |
2007-Oct-22 Mon
| 2.56
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 2.58
| ###
| 2.54
| ###
| 2,018,743
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 2.54
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 38.0
| 38.0
| ### |
2007-Oct-16 Tue
| 2.53
| 2.54
| 2.47
| 2.52
| 1,018,759
| ###
| ###
| ###
| ### |
2007-Oct-15 Mon
| 2.56
| 2.56
| 2.52
| 2.54
| 776,573
| ###
| 35.5
| 35.5
| ### |
2007-Oct-12 Fri
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 2.56
| 2.57
| 2.53
| 2.54
|
|
| 25.2
| 25.2
| ### |
2007-Oct-10 Wed
| 2.55
| ###
| 2.55
| ###
| 1,489,170
| ###
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 2.52
| 2.55
| 2.48
| 2.53
| 1,260,087
| ###
| 68.9
| 68.9
| ### |
2007-Oct-08 Mon
| 2.57
| ###
| 2.5
| 2.51
|
|
| 15.2
| 15.2
| ### |
2007-Oct-05 Fri
| 2.55
| 2.57
| 2.53
| 2.53
| 841,487
| ###
| 24.5
| 24.5
| ### |
2007-Oct-04 Thu
| 2.58
| 2.58
| 2.5
| 2.5
| 638,024
| 1,620,580
| ###
| ###
| 0.2 |
2007-Oct-03 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| 12.0
| 12.0
| ### |
2007-Oct-02 Tue
| ###
| 2.72
| ###
| ###
| 927,444
| 1,261,323
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 2.72
| ###
| ###
| 613,083
| ###
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 2.4
| ###
| ###
| 2.57
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| 2.42
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 2,710,781
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Sep-20 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 2.25
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 2.27
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| 2.25
| 2.29
| 1,078,088
| 1,212,849
| 26.6
| 26.6
| ### |
2007-Sep-13 Thu
| ###
| ###
| 2.24
| 2.28
| 802,673
| ###
| ###
| ###
| 0.2 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 2.27
| ###
| 669,921
| ###
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 2.29
| ###
| 2.22
| ###
| 1,261,485
| 1,400,248
| 69.3
| 69.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Sep-04 Tue
| 2.44
| 2.44
| 2.4
| 2.44
|
|
| 68.0
| 68.0
| 0.2 |
2007-Sep-03 Mon
| 2.46
| 2.47
| 2.42
| 2.43
| 924,744
| ###
| 25.7
| 25.7
| ### |
2007-Aug-31 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| 88.2
| 88.2
| ### |
2007-Aug-30 Thu
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 2.4
| ###
| ###
| 569,387
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 2.47
| 2.49
| 2.44
| 2.47
| 1,368,387
| 3,373,073
| ###
| ###
| ### |
2007-Aug-27 Mon
| 2.46
| 2.47
| 2.44
| 2.47
|
|
| 64.6
| 64.6
| ### |
2007-Aug-24 Fri
| 2.47
| 2.47
| ###
| ###
| 1,911,476
| 2,360,672
| 11.9
| 11.9
| 0.0 |
2007-Aug-23 Thu
| 2.5
| 2.53
| 2.46
| 2.47
|
|
| 22.2
| 22.2
| ### |
2007-Aug-22 Wed
| ###
| 2.43
| 2.28
| 2.43
| 970,326
| ###
| 90.3
| 90.3
| ### |
2007-Aug-21 Tue
| ###
| ###
| 2.22
| ###
| 1,349,744
| ###
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 2.21
| ###
| 1,623,742
| ###
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2007-Aug-16 Thu
| ###
| 2.22
| 1.81
| 2.22
|
|
| 90.9
| 90.9
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| 2.25
| 5,378,846
| 0
| ###
| ###
| ### |
2007-Aug-14 Tue
| 2.45
| 2.47
| ###
| 2.45
| 2,660,654
| ###
| 77.9
| 77.9
| 0.2 |
2007-Aug-13 Mon
| 2.58
| ###
| 2.42
| 2.51
|
|
| 23.4
| 23.4
| ### |
2007-Aug-10 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 2.72
| 2.8
| ###
| 2.8
|
|
| 83.5
| 83.5
| 0.2 |
2007-Aug-08 Wed
| ###
| 2.71
| ###
| 2.7
| 1,699,580
| ###
| ###
| ###
| 0.2 |
2007-Aug-07 Tue
| ###
| 2.7
| 2.55
| ###
| 1,652,656
| 4,338,222
| 33.8
| 33.8
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 2.51
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2007-Aug-03 Fri
| 2.7
| 2.8
| ###
| 2.72
|
|
| 74.3
| 74.3
| 0.2 |
2007-Aug-02 Thu
| 2.89
| ###
| ###
| 2.71
| 1,400,850
| 0
| 10.7
| 10.7
| ### |
2007-Aug-01 Wed
| 3
| 3
| 2.82
| 2.82
| 1,352,975
| 3,937,157
| 21.5
| 21.5
| ### |
2007-Jul-31 Tue
| ###
| 3
| ###
| 3
| 6,213,647
| 9,320,470
| 85.2
| 85.2
| 0.2 |
2007-Jul-30 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Jul-27 Fri
| 2.8
| ###
| 2.79
| 2.87
| 2,716,920
| ###
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 1,013,850
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 2.86
| ###
| 968,628
| ###
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 3
| ###
| ###
| ###
| 672,484
| 0
| 25.1
| 25.1
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jul-18 Wed
| 3
| ###
| ###
| ###
| 9,552,484
| 0
| 31.7
| 31.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| 3
| 1,227,326
| 0
| ###
| ###
| 0.2 |
2007-Jul-16 Mon
| ###
| 3
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Jul-13 Fri
| ###
| 3
| ###
| ###
| 995,871
| ###
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 2.88
| ###
| 2.83
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jul-11 Wed
| ###
| 2.82
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 2.78
| 2,156,473
| 0
| ###
| ###
| 0.2 |
2007-Jul-09 Mon
| ###
| ###
| 2.88
| ###
| 1,611,646
| 2,320,770
| 17.0
| 17.0
| 0.0 |
2007-Jul-06 Fri
| 3.21
| ###
| ###
| ###
| 2,677,922
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| 2.83
| ###
| 2.8
| 2.88
| 2,107,626
| 2,950,676
| 80.0
| 80.0
| 0.2 |
2007-Jun-29 Fri
| 2.88
| 2.88
| 2.8
| 2.8
|
|
| 16.2
| 16.2
| 0.2 |
2007-Jun-28 Thu
| 2.8
| 2.89
| 2.8
| 2.88
|
|
| 83.5
| 83.5
| 0.2 |
|