End of day Prices (full format), 300 Days for (RCD) RECORD INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jul-05 Wed
| 12.22
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 12.5
| ###
| ###
| ###
| 1,016,053
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 11.78
| ###
| 325,253
| 1,915,740
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 11.5
| 11.87
|
|
| 86.1
| 86.1
| 0.8 |
2006-Jun-23 Fri
| 11.75
| ###
| ###
| 11.81
|
|
| ###
| ###
| ### |
2006-Jun-22 Thu
| ###
| ###
| ###
| 11.75
|
|
| 68.8
| 68.8
| ### |
2006-Jun-21 Wed
| 10.88
| 11.4
| 10.83
| ###
| 1,193,757
| ###
| 93.1
| 93.1
| 0.0 |
2006-Jun-20 Tue
| 10.55
| ###
| 10.55
| 10.75
| 1,033,258
| ###
| ###
| ###
| 0.8 |
2006-Jun-19 Mon
| 10.75
| 10.77
| 10.54
| 10.56
| 252,455
| ###
| ###
| ###
| 0.8 |
2006-Jun-16 Fri
| ###
| 10.77
| 10.46
| 10.77
|
|
| 68.6
| 68.6
| ### |
2006-Jun-15 Thu
| 10.51
| 10.55
| ###
| ###
| 1,008,820
| 5,321,525
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 10.51
| 10.51
| 10.26
| 10.45
|
|
| 33.5
| 33.5
| ### |
2006-Jun-13 Tue
| 10.88
| 10.88
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| 10.75
| ###
| 323,971
| 1,741,344
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| 10.73
| 512,979
| 0
| 87.2
| 87.2
| ### |
2006-Jun-07 Wed
| 10.76
| 10.81
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2006-Jun-06 Tue
| ###
| ###
| 10.73
| 10.78
|
|
| 28.2
| 28.2
| 0.8 |
2006-Jun-05 Mon
| 10.86
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 10.8
| 10.85
| ###
| 10.79
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,091,021
| 0
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 10.2
| 10.2
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-May-30 Tue
| 10.2
| 10.28
| ###
| 10.21
|
|
| 68.6
| 68.6
| ### |
2006-May-29 Mon
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 9.75
| 9.87
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-May-24 Wed
| 9.8
| ###
| 9.71
| 9.75
|
|
| 28.6
| 28.6
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| 9.73
| 934,442
| 0
| 19.1
| 19.1
| ### |
2006-May-22 Mon
| 10.5
| 10.5
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2006-May-19 Fri
| 10.43
| ###
| 10.41
| 10.51
| 192,558
| ###
| 70.6
| 70.6
| ### |
2006-May-18 Thu
| ###
| ###
| 10.42
| 10.56
|
|
| ###
| ###
| 0.8 |
2006-May-17 Wed
| 10.71
| ###
| 10.71
| 10.88
| 565,840
| 3,030,073
| ###
| ###
| 0.8 |
2006-May-16 Tue
| ###
| 10.72
| ###
| ###
| 466,545
| 2,500,681
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 10.85
| 10.85
| ###
| 10.71
|
|
| 34.1
| 34.1
| ### |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 314,151
| 0
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| 10.81
| ###
| 10.79
|
|
| 77.8
| 77.8
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 10.2
| 10.23
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-May-04 Thu
| 10.42
| 10.42
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-May-03 Wed
| 10.5
| 10.57
| 10.43
| 10.47
|
|
| 35.1
| 35.1
| 0.7 |
2006-May-02 Tue
| 10.52
| 10.75
| 10.45
| 10.5
| 541,923
| 5,744,383
| 42.5
| 42.5
| 0.8 |
2006-May-01 Mon
| 10.56
| ###
| 10.41
| 10.49
| 278,685
| 1,450,555
| 29.8
| 29.8
| ### |
2006-Apr-28 Fri
| 10.48
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 10.87
| 10.87
| 10.45
| 10.52
|
|
| 13.0
| 13.0
| ### |
2006-Apr-26 Wed
| ###
| 10.77
| ###
| 10.7
|
|
| 87.7
| 87.7
| 0.8 |
2006-Apr-24 Mon
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Apr-21 Fri
| ###
| 10.4
| 10.28
| ###
| 451,471
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 10.4
| 10.47
| 10.26
| ###
| 642,658
| 6,661,150
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 10.45
| 10.5
|
|
| 29.0
| 29.0
| 0.8 |
2006-Apr-18 Tue
| ###
| 10.59
| 10.28
| 10.55
|
|
| 84.1
| 84.1
| ### |
2006-Apr-13 Thu
| 10.59
| 10.59
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2006-Apr-11 Tue
| ###
| 10.79
| 10.55
| 10.57
|
|
| 31.5
| 31.5
| 0.8 |
2006-Apr-10 Mon
| 10.85
| ###
| 10.25
| 10.5
| 378,225
| ###
| ###
| ###
| 0.8 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 242,959
| 0
| 35.4
| 35.4
| 0.0 |
2006-Apr-06 Thu
| 10.88
| ###
| 10.73
| ###
| 259,573
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 10.7
| 10.88
|
|
| 29.8
| 29.8
| 0.8 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Apr-03 Mon
| 10.7
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Mar-31 Fri
| ###
| 10.8
| 10.53
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 10.75
| 10.8
| ###
| ###
| 332,189
| 1,793,820
| 25.5
| 25.5
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| 10.8
|
|
| 25.3
| 25.3
| ### |
2006-Mar-27 Mon
| ###
| 10.79
| ###
| 10.78
| 623,927
| 3,366,086
| ###
| ###
| 0.8 |
2006-Mar-24 Fri
| 10.5
| 10.59
| 10.45
| 10.58
|
|
| ###
| ###
| 0.8 |
2006-Mar-23 Thu
| 10.4
| 10.44
| 10.29
| 10.44
|
|
| ###
| ###
| 0.7 |
2006-Mar-22 Wed
| ###
| ###
| ###
| 10.25
| 453,872
| 0
| 75.8
| 75.8
| 0.7 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 260,471
| 0
| 73.3
| 73.3
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Mar-16 Thu
| ###
| 10.21
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Mar-15 Wed
| ###
| 10.23
| ###
| ###
| 445,940
| 2,280,983
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 653,447
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 10.4
| 10.45
| 10.25
| ###
| 213,023
| 2,204,788
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 10.58
| 10.58
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 10.49
| 10.58
|
|
| ###
| ###
| 0.8 |
2006-Mar-08 Wed
| 10.5
| ###
| 10.4
| 10.56
| 659,172
| ###
| 73.0
| 73.0
| 0.8 |
2006-Mar-07 Tue
| 10.27
| 10.7
| 10.2
| 10.5
| 857,853
| ###
| ###
| ###
| 0.8 |
2006-Mar-06 Mon
| ###
| ###
| 9.84
| 10.25
|
|
| ###
| ###
| 0.7 |
2006-Mar-03 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 9.87
| ###
| 9.79
| ###
| 319,756
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 9.79
| ###
| 9.7
| 9.8
| 493,947
| 2,395,642
| ###
| ###
| 0.7 |
2006-Feb-28 Tue
| 9.7
| ###
| ###
| 9.79
| 511,276
| 0
| 70.4
| 70.4
| ### |
2006-Feb-27 Mon
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 9.44
| ###
| 9.42
| 9.59
| 468,886
| 2,208,453
| 78.6
| 78.6
| 0.7 |
2006-Feb-23 Thu
| 9.41
| 9.45
| 9.27
| 9.45
|
|
| 69.2
| 69.2
| 0.7 |
2006-Feb-22 Wed
| 9.4
| 9.42
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| 9.54
| 946,741
| 0
| ###
| ###
| ### |
2006-Feb-20 Mon
| 9.46
| 9.46
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Feb-17 Fri
| 9.5
| ###
| 9.47
| 9.5
|
|
| 70.1
| 70.1
| 0.7 |
2006-Feb-16 Thu
| 9.56
| 9.56
| ###
| 9.45
| 508,256
| ###
| 29.8
| 29.8
| 0.7 |
2006-Feb-15 Wed
| ###
| 9.75
| 9.57
| 9.58
|
|
| ###
| ###
| 0.7 |
2006-Feb-14 Tue
| ###
| ###
| ###
| 9.54
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| 9.46
| 9.27
| ###
| 414,420
| 3,881,043
| 42.6
| 42.6
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| 9.28
| 276,382
| 0
| ###
| ###
| 0.7 |
2006-Feb-09 Thu
| 9.2
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 9.25
| ###
| ###
| 550,027
| 2,543,874
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| 9.4
| ###
| ###
| 915,286
| 4,301,844
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 8.45
| 8.8
| 8.42
| 8.79
|
|
| ###
| ###
| 0.6 |
2006-Feb-03 Fri
| 8.54
| 8.54
| 8.25
| 8.5
| 324,678
| 2,725,671
| ###
| ###
| 0.6 |
2006-Feb-02 Thu
| ###
| 8.7
| 8.42
| 8.56
| 375,378
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| 8.8
| 8.51
| 8.56
| 700,940
| ###
| 31.1
| 31.1
| ### |
2006-Jan-30 Mon
| 8.2
| 8.59
| 8.2
| 8.53
|
|
| 94.4
| 94.4
| ### |
2006-Jan-27 Fri
| 7.84
| 8.2
| 7.84
| ###
| 445,676
| 3,574,321
| 89.6
| 89.6
| 0.0 |
2006-Jan-25 Wed
| 7.89
| 8
| 7.81
| 7.89
| 814,880
| 6,441,626
| ###
| ###
| ### |
2006-Jan-24 Tue
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 8
| ###
| 7.77
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 357,845
| 0
| 73.4
| 73.4
| 0.0 |
2006-Jan-18 Wed
| ###
| 8.2
| 7.86
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Jan-17 Tue
| 8.25
| 8.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2006-Jan-16 Mon
| ###
| 8.2
| ###
| 8.2
|
|
| 71.2
| 71.2
| 0.6 |
2006-Jan-13 Fri
| ###
| 8.2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Jan-12 Thu
| 8.2
| 8.2
| ###
| ###
| 231,589
| ###
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| 8.2
| ###
| 8.2
| 192,357
| ###
| 76.3
| 76.3
| 0.6 |
2006-Jan-10 Tue
| 8.25
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 8.25
| ###
| 8.25
| 348,328
| 1,436,853
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 145,654
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 273,085
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| 8
| ###
| 152,922
| 611,688
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 8.26
| 8.29
| ###
| ###
| 82,843
| 343,384
| 13.7
| 13.7
| 0.0 |
2005-Dec-29 Thu
| 8.25
| ###
| 8.25
| 8.26
| 157,447
| ###
| ###
| ###
| 0.6 |
2005-Dec-28 Wed
| ###
| 8.24
| ###
| 8.22
| 48,484
| 199,754
| 75.8
| 75.8
| 0.6 |
2005-Dec-27 Tue
| 8.21
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Dec-23 Fri
| 8.21
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Dec-22 Thu
| 7.81
| 8.24
| 7.81
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2005-Dec-21 Wed
| 7.82
| 7.88
| 7.77
| 7.83
| 328,851
| 2,573,259
| 68.3
| 68.3
| ### |
2005-Dec-20 Tue
| ###
| ###
| 7.78
| 7.79
| 357,543
| 1,390,842
| ###
| ###
| ### |
2005-Dec-19 Mon
| 8
| ###
| 7.75
| 7.89
| 691,724
| ###
| ###
| ###
| ### |
2005-Dec-16 Fri
| 8.25
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 8.52
| 8.52
| ###
| ###
| 615,658
| ###
| 13.7
| 13.7
| 0.0 |
2005-Dec-14 Wed
| 8.55
| ###
| ###
| 8.5
| 364,488
| 0
| 26.5
| 26.5
| 0.6 |
2005-Dec-13 Tue
| 8.5
| 8.59
| 8.5
| 8.58
|
|
| 85.6
| 85.6
| 0.6 |
2005-Dec-12 Mon
| ###
| ###
| 8.45
| 8.52
| 219,089
| 925,651
| 24.6
| 24.6
| 0.6 |
2005-Dec-09 Fri
| 8.5
| ###
| 8.2
| 8.5
| 503,481
| 2,064,272
| ###
| ###
| 0.6 |
2005-Dec-08 Thu
| 8.77
| 8.78
| 8.5
| 8.57
|
|
| 15.3
| 15.3
| 0.6 |
2005-Dec-07 Wed
| ###
| 8.85
| 8.59
| 8.78
| 373,284
| ###
| 83.0
| 83.0
| 0.6 |
2005-Dec-06 Tue
| ###
| 8.7
| 8.5
| ###
| 180,051
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 8.71
| 8.85
| 8.58
| ###
| 448,243
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| 8.74
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| 8.42
| 1,849,572
| 0
| 15.8
| 15.8
| ### |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 1,314,240
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 8.5
| 8.51
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 8.5
| 8.56
| 8.25
| 8.5
| 524,525
| ###
| ###
| ###
| 0.6 |
2005-Nov-25 Fri
| 8.26
| 8.45
| 8.26
| 8.44
| 297,370
| 2,484,526
| ###
| ###
| 0.6 |
2005-Nov-24 Thu
| 8.2
| 8.28
| ###
| 8.27
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Nov-22 Tue
| ###
| 8.2
| ###
| ###
| 279,159
| 1,144,551
| 35.1
| 35.1
| 0.0 |
2005-Nov-21 Mon
| ###
| 8.22
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2005-Nov-18 Fri
| 7.84
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 7.84
| 7.89
| 7.8
| 7.86
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| ###
| ###
| 7.82
| 7.85
| 203,686
| ###
| 27.0
| 27.0
| ### |
2005-Nov-15 Tue
| 7.8
| ###
| 7.72
| ###
| 333,728
| ###
| 81.7
| 81.7
| 0.0 |
2005-Nov-14 Mon
| ###
| 7.8
| ###
| 7.8
| 303,656
| 1,184,258
| 82.1
| 82.1
| 0.6 |
2005-Nov-11 Fri
| 7.8
| 7.8
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2005-Nov-10 Thu
| 7.8
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Nov-09 Wed
| 7.78
| 7.79
| ###
| 7.78
| 368,571
| 1,435,584
| 73.4
| 73.4
| 0.6 |
2005-Nov-08 Tue
| 7.7
| 7.77
| 7.57
| 7.77
| 612,647
| ###
| ###
| ###
| 0.6 |
2005-Nov-07 Mon
| 7.85
| 7.89
| ###
| 7.8
| 673,975
| ###
| ###
| ###
| 0.6 |
2005-Nov-04 Fri
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| ###
| ###
| 7.59
| ###
| 471,721
| 1,790,181
| 91.3
| 91.3
| 0.0 |
2005-Nov-02 Wed
| 7.56
| 7.72
| 7.56
| ###
| 518,078
| ###
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 7.51
| 7.57
| 296,959
| 1,115,081
| ###
| ###
| ### |
2005-Oct-31 Mon
| 7.71
| 7.74
| 7.45
| ###
| 548,145
| ###
| 25.2
| 25.2
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 7.73
| ###
| ###
| 7.72
|
|
| 35.8
| 35.8
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| 7.45
| 7.29
| ###
| 1,868,678
| 13,772,156
| 74.1
| 74.1
| 0.0 |
2005-Oct-24 Mon
| ###
| 7.24
| ###
| ###
| 1,970,876
| 7,134,571
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 6.57
| ###
| 6.43
| 6.43
|
|
| 25.6
| 25.6
| ### |
2005-Oct-19 Wed
| ###
| 6.72
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Oct-18 Tue
| 6.73
| 6.85
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Oct-17 Mon
| ###
| 6.7
| ###
| ###
| 702,076
| 2,351,954
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 6.48
| 6.58
| 6.47
| 6.55
| 807,058
| 5,266,053
| 82.0
| 82.0
| 0.5 |
2005-Oct-13 Thu
| 6.41
| 6.55
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2005-Oct-12 Wed
| 6.45
| 6.57
| 6.41
| 6.47
| 236,554
| ###
| ###
| ###
| 0.5 |
2005-Oct-11 Tue
| 6.5
| 6.57
| 6.41
| 6.44
|
|
| 27.6
| 27.6
| 0.5 |
2005-Oct-10 Mon
| ###
| 6.75
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Oct-07 Fri
| 6.45
| ###
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Oct-06 Thu
| 6.5
| 6.55
| ###
| 6.47
|
|
| 48.2
| 48.2
| 0.5 |
2005-Oct-05 Wed
| 6.79
| 6.79
| 6.53
| ###
| 1,018,977
| 6,786,386
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 306,478
| 0
| 16.6
| 16.6
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 7
| ###
| 133,144
| ###
| 72.1
| 72.1
| 0.0 |
2005-Sep-30 Fri
| ###
| 7.28
| ###
| ###
| 427,059
| ###
| 20.6
| 20.6
| 0.0 |
2005-Sep-29 Thu
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2005-Sep-27 Tue
| ###
| 7.2
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2005-Sep-26 Mon
| 7
| 7.2
| 7
| ###
| 474,474
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 6.89
| ###
| 716,255
| ###
| 25.7
| 25.7
| 0.0 |
2005-Sep-21 Wed
| 6.82
| ###
| 6.82
| 7
| 519,774
| 1,772,429
| 86.9
| 86.9
| 0.5 |
2005-Sep-20 Tue
| 6.7
| 6.86
| ###
| 6.81
| 500,456
| ###
| 80.7
| 80.7
| ### |
2005-Sep-19 Mon
| 6.82
| 6.88
| ###
| ###
| 304,352
| 1,046,970
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2005-Sep-15 Thu
| 6.87
| ###
| 6.82
| 6.85
|
|
| 27.1
| 27.1
| ### |
2005-Sep-14 Wed
| 6.89
| ###
| 6.88
| ###
| 637,159
| 2,191,826
| 78.4
| 78.4
| 0.0 |
2005-Sep-13 Tue
| 6.73
| ###
| 6.73
| 6.89
|
|
| 87.0
| 87.0
| 0.5 |
2005-Sep-12 Mon
| ###
| 6.75
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2005-Sep-09 Fri
| 6.74
| 6.74
| 6.56
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2005-Sep-08 Thu
| ###
| 6.75
| ###
| 6.75
| 492,043
| 1,660,645
| 85.6
| 85.6
| 0.5 |
2005-Sep-07 Wed
| 6.57
| ###
| 6.53
| ###
| 462,586
| 1,510,343
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 6.42
| 6.58
| 6.42
| 6.46
| 442,978
| 2,879,357
| ###
| ###
| ### |
2005-Sep-05 Mon
| ###
| 6.4
| ###
| ###
| 305,583
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 6.25
| ###
| 6.22
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Sep-01 Thu
| ###
| 6.4
| 6.26
| 6.26
| 411,554
| ###
| 19.7
| 19.7
| 0.4 |
2005-Aug-31 Wed
| 6.23
| ###
| 6.22
| ###
| 482,353
| ###
| 78.2
| 78.2
| 0.0 |
2005-Aug-30 Tue
| 6.21
| ###
| ###
| ###
| 669,775
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 6.23
| 6.25
| ###
| 6.2
| 461,956
| ###
| ###
| ###
| 0.4 |
2005-Aug-26 Fri
| 6.42
| 6.45
| 6.2
| 6.24
|
|
| 10.3
| 10.3
| 0.4 |
2005-Aug-25 Thu
| 6.49
| 6.49
| 6.41
| 6.42
|
|
| ###
| ###
| 0.5 |
2005-Aug-24 Wed
| 6.4
| 6.55
| ###
| 6.48
| 967,687
| 3,169,174
| 81.8
| 81.8
| 0.5 |
2005-Aug-23 Tue
| 6.49
| ###
| 6.49
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Aug-22 Mon
| 6.43
| 6.48
| ###
| 6.46
| 886,175
| ###
| ###
| ###
| ### |
2005-Aug-19 Fri
| 6.4
| 6.44
| ###
| ###
| 527,248
| ###
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 6.41
| 6.44
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2005-Aug-17 Wed
| 6.4
| 6.43
| ###
| ###
| 486,829
| 1,565,155
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 6.45
| 6.46
| ###
| 6.4
| 553,980
| 1,789,355
| 23.4
| 23.4
| 0.5 |
2005-Aug-15 Mon
| 6.5
| 6.5
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Aug-12 Fri
| 6.5
| 6.54
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2005-Aug-11 Thu
| 6.41
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 5.8
| ###
| 5.78
| ###
| 419,859
| ###
| 83.6
| 83.6
| 0.0 |
2005-Aug-05 Fri
| 5.76
| 5.85
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Aug-04 Thu
| 5.81
| 5.86
| 5.76
| 5.8
|
|
| 35.9
| 35.9
| 0.4 |
2005-Aug-03 Wed
| ###
| ###
| 5.81
| 5.81
|
|
| 20.8
| 20.8
| ### |
2005-Aug-02 Tue
| ###
| ###
| 5.85
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 5.88
| ###
| 5.83
| ###
| 845,250
| ###
| 76.9
| 76.9
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| 5.76
| 5.84
| 542,776
| ###
| ###
| ###
| 0.4 |
2005-Jul-27 Wed
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-Jul-25 Mon
| 5.88
| ###
| 5.88
| ###
| 452,984
| 1,331,772
| 76.2
| 76.2
| 0.0 |
2005-Jul-22 Fri
| 5.81
| 5.88
| 5.81
| 5.85
| 441,749
| 2,582,022
| 69.7
| 69.7
| 0.4 |
2005-Jul-21 Thu
| ###
| ###
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Jul-20 Wed
| 5.7
| 5.79
| 5.7
| 5.77
| 577,422
| 3,317,289
| ###
| ###
| 0.4 |
2005-Jul-19 Tue
| 5.72
| 5.75
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2005-Jul-18 Mon
| 5.73
| 5.78
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2005-Jul-15 Fri
| 5.7
| 5.75
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2005-Jul-14 Thu
| 5.7
| 5.73
| ###
| 5.7
|
|
| 67.1
| 67.1
| 0.4 |
2005-Jul-13 Wed
| 5.76
| 5.76
| ###
| 5.7
| 535,484
| ###
| ###
| ###
| 0.4 |
2005-Jul-12 Tue
| 5.57
| 5.74
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 5.55
| ###
| 5.54
| 5.54
| 340,276
| ###
| 31.3
| 31.3
| 0.4 |
2005-Jul-08 Fri
| ###
| ###
| 5.52
| 5.55
| 508,983
| ###
| ###
| ###
| ### |
2005-Jul-07 Thu
| 5.87
| 5.87
| ###
| ###
| 988,829
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| 5.86
| 5.87
| 820,787
| ###
| 17.4
| 17.4
| ### |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 156,380
| 0
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2005-Jul-01 Fri
| 5.88
| ###
| 5.81
| ###
| 301,485
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2005-Jun-29 Wed
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 5.83
| ###
| 5.83
| 5.89
| 490,354
| 1,429,381
| 79.0
| 79.0
| ### |
2005-Jun-24 Fri
| 5.8
| 5.83
| 5.75
| 5.83
| 219,271
| 1,269,579
| 73.7
| 73.7
| ### |
2005-Jun-23 Thu
| 5.87
| 5.88
| 5.83
| 5.83
| 342,657
| 2,006,256
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-Jun-21 Tue
| 5.86
| ###
| 5.78
| 5.87
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| ###
| ###
| 5.76
| 5.8
|
|
| 24.3
| 24.3
| 0.4 |
2005-Jun-17 Fri
| 5.8
| 5.87
| 5.78
| 5.87
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| 5.8
| ###
| 5.76
| 679,454
| ###
| 84.6
| 84.6
| ### |
2005-Jun-15 Wed
| ###
| ###
| 5.59
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Jun-14 Tue
| 5.59
| ###
| 5.58
| ###
| 689,678
| ###
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 5.55
| ###
| 5.55
| ###
| 378,626
| 1,050,687
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| 21.4
| 21.4
| ### |
2005-Jun-08 Wed
| ###
| 5.71
| ###
| ###
| 1,084,772
| 3,097,024
| 30.1
| 30.1
| 0.0 |
2005-Jun-07 Tue
| 5.44
| 5.75
| 5.44
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 5.4
| 5.41
| ###
| ###
| 420,951
| 1,138,672
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 5.24
| 5.27
| 5.2
| 5.23
| 364,486
| 1,908,084
| ###
| ###
| ### |
2005-May-30 Mon
| 5.2
| 5.29
| ###
| 5.22
|
|
| 71.9
| 71.9
| 0.4 |
2005-May-27 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-May-26 Thu
| 5.23
| 5.23
| ###
| ###
| 290,451
| 759,529
| 12.2
| 12.2
| 0.0 |
2005-May-25 Wed
| 5.23
| 5.27
| ###
| 5.25
|
|
| 72.6
| 72.6
| 0.4 |
2005-May-24 Tue
| 5.29
| ###
| ###
| 5.23
| 540,445
| 0
| 21.2
| 21.2
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 349,227
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 5
| 4.89
| 5
| 231,422
| 1,144,381
| 83.7
| 83.7
| 0.4 |
2005-May-18 Wed
| 4.85
| 4.88
| 4.82
| 4.84
|
|
| 29.7
| 29.7
| 0.3 |
2005-May-17 Tue
| 4.84
| ###
| 4.81
| 4.81
| 265,156
| ###
| 37.6
| 37.6
| ### |
2005-May-16 Mon
| ###
| 5
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| 5
| 4.86
| 5
| 368,159
| 1,815,023
| 75.5
| 75.5
| 0.4 |
2005-May-12 Thu
| 4.8
| ###
| 4.79
| ###
| 669,524
| ###
| 90.2
| 90.2
| 0.0 |
2005-May-11 Wed
| ###
| 4.8
| ###
| 4.76
|
|
| 83.1
| 83.1
| ### |
2005-May-10 Tue
| ###
| 4.72
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 4.75
| 4.76
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 4.78
| 4.58
| 4.77
|
|
| ###
| ###
| ### |
2005-May-05 Thu
| 4.7
| 4.7
| 4.51
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-May-04 Wed
| 4.81
| 4.84
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-May-03 Tue
| ###
| 5
| 4.78
| 4.8
| 496,526
| ###
| ###
| ###
| 0.3 |
2005-May-02 Mon
| 5
| ###
| 4.88
| ###
| 338,681
| 826,381
| 22.4
| 22.4
| 0.0 |
2005-Apr-29 Fri
| 4.83
| 5
| 4.81
| 5
| 584,688
| ###
| ###
| ###
| 0.4 |
2005-Apr-28 Thu
| 4.76
| ###
| 4.76
| 4.89
| 523,953
| ###
| 89.6
| 89.6
| ### |
2005-Apr-27 Wed
| 4.75
| ###
| 4.7
| 4.77
| 1,144,346
| ###
| 75.5
| 75.5
| ### |
|