End of day Prices (full format), 338 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2008-Feb-07 Thu
| ###
| ###
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2008-Feb-06 Wed
| 24.5
| 24.5
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 24
| 24.5
| 38,027
| 456,324
| 31.1
| 31.1
| 1.8 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2008-Jan-25 Fri
| 24.89
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 11,058
| 0
| 67.5
| 67.5
| 0.0 |
2008-Jan-23 Wed
| 24
| 24.5
| 24
| ###
| 32,842
| ###
| 58.9
| 58.9
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 21
| 24
|
|
| 64.2
| 64.2
| 1.7 |
2008-Jan-21 Mon
| 25
| ###
| 25
| 25
| 16,685
| ###
| 82.9
| 82.9
| 1.8 |
2008-Jan-18 Fri
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 25.2
| 25.2
|
|
| 26.4
| 26.4
| 1.8 |
2008-Jan-16 Wed
| 25.8
| 25.8
| ###
| 25.8
| 1,788
| ###
| ###
| ###
| 1.8 |
2008-Jan-15 Tue
| 26
| 26
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2008-Jan-14 Mon
| 26
| 26
| 26
| 26
| 482
| ###
| ###
| ###
| 1.9 |
2008-Jan-11 Fri
| 26
| 26
| 26
| 26
| 152
| 3,952
| 80.6
| 80.6
| 1.9 |
2008-Jan-10 Thu
| 26
| 26
| ###
| 26
| 27,148
| 352,924
| ###
| ###
| 1.9 |
2008-Jan-09 Wed
| 26
| ###
| 26
| 26
| 441
| ###
| 73.4
| 73.4
| 1.9 |
2008-Jan-08 Tue
| 26
| 26
| 26
| 26
| 473
| ###
| ###
| ###
| 1.9 |
2008-Jan-07 Mon
| 26
| 26
| 25.8
| 26
| 2,758
| ###
| 77.1
| 77.1
| 1.9 |
2008-Jan-04 Fri
| 26.5
| 26.8
| 26.5
| 26.8
| 2,081
| 55,458
| ###
| ###
| 1.9 |
2008-Jan-03 Thu
| 27
| 27
| ###
| 26.8
| 7,322
| 98,847
| 28.7
| 28.7
| 1.9 |
2008-Jan-02 Wed
| 26.75
| 27
| 26
| 26
|
|
| 10.8
| 10.8
| 1.9 |
2007-Dec-31 Mon
| 26.8
| 26.8
| 26.8
| 26.8
| 456
| 12,220
| ###
| ###
| 1.9 |
2007-Dec-28 Fri
| 26.8
| 26.8
| 26.8
| 26.8
| 1
| 26
| ###
| ###
| 1.9 |
2007-Dec-27 Thu
| ###
| 27
| ###
| 27
| 3,573
| ###
| ###
| ###
| 1.9 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 521
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 26.49
| 26
| 26.48
|
|
| 65.9
| 65.9
| ### |
2007-Dec-20 Thu
| ###
| ###
| 25.8
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Dec-19 Wed
| ###
| 26.5
| ###
| 26.5
|
|
| 78.7
| 78.7
| 1.9 |
2007-Dec-18 Tue
| 26.4
| 26.41
| 25.8
| ###
| 4,558
| 118,986
| 32.8
| 32.8
| 0.0 |
2007-Dec-17 Mon
| 26.87
| ###
| 26.4
| 26.4
| 4,640
| 61,248
| ###
| ###
| 1.9 |
2007-Dec-14 Fri
| 27.55
| 27.55
| 26.7
| 26.87
| 5,273
| ###
| 26.7
| 26.7
| ### |
2007-Dec-13 Thu
| 27.8
| 27.8
| 27.55
| 27.55
|
|
| ###
| ###
| 2.0 |
2007-Dec-12 Wed
| 27.8
| 27.8
| 27.7
| 27.8
| 2,750
| ###
| ###
| ###
| 2.0 |
2007-Dec-11 Tue
| 27.7
| 27.87
| ###
| ###
| 5,677
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 27.56
| 27.56
| 257
| 3,541
| 7.0
| 7.0
| 2.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 7
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 28.5
| 28.5
| 27
| ###
| 8,341
| ###
| 19.1
| 19.1
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 27.8
| 27.8
| 13,782
| ###
| ###
| ###
| 2.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| 28.8
|
|
| 32.5
| 32.5
| 2.1 |
2007-Dec-03 Mon
| 27.8
| 29
| 27.8
| 29
| 7,547
| ###
| 93.2
| 93.2
| ### |
2007-Nov-30 Fri
| 27.8
| ###
| 27.8
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 27.89
| 27.89
|
|
| 41.0
| 41.0
| 2.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Nov-27 Tue
| 27.7
| ###
| 27.7
| ###
| 1,340
| 18,559
| 74.8
| 74.8
| 0.0 |
2007-Nov-26 Mon
| ###
| 28
| 27.7
| ###
| 2,140
| ###
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-22 Thu
| 27.8
| 28
| 27.8
| 28
| 4,484
| ###
| ###
| ###
| 2.0 |
2007-Nov-21 Wed
| ###
| ###
| 27.8
| 27.8
| 426
| 5,921
| ###
| ###
| 2.0 |
2007-Nov-20 Tue
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-19 Mon
| 28
| 28
| 28
| 28
|
|
| 67.2
| 67.2
| 2.0 |
2007-Nov-16 Fri
| 27.5
| 28
| 27.5
| 28
| 8,171
| 226,745
| ###
| ###
| 2.0 |
2007-Nov-15 Thu
| 28
| 28
| 27.52
| 27.52
| 3,177
| ###
| 22.6
| 22.6
| 2.0 |
2007-Nov-14 Wed
| 27.55
| 28
| 27.53
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-13 Tue
| 28
| 28
| 28
| 28
|
|
| 67.6
| 67.6
| 2.0 |
2007-Nov-12 Mon
| 28
| 28.2
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-09 Fri
| 28.2
| 28.2
| 28.2
| 28.2
|
|
| 66.8
| 66.8
| 2.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 28
| 28
| 28
| 28
| 1,556
| ###
| 80.6
| 80.6
| 2.0 |
2007-Nov-02 Fri
| 28.5
| ###
| 28.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 28.25
| 28.5
| 27.7
| 28
|
|
| ###
| ###
| 2.0 |
2007-Oct-31 Wed
| 28.5
| 28.5
| 28.25
| 28.25
|
|
| ###
| ###
| 2.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 28.25
| 28.25
| 145
| 2,048
| ###
| ###
| 2.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 17,455
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 6,086
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 28
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 27.45
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 29.24
| 29.24
| ###
| ###
| 31,070
| 454,243
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 29.4
| 29.4
| 29.24
| 29.24
| 28,873
| 846,556
| ###
| ###
| 2.1 |
2007-Oct-12 Fri
| ###
| 29.25
| ###
| 29.25
| 10,521
| ###
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,229
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 29.25
| 29.26
| 29.25
| 29.25
| 3,322
| 97,185
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 29.25
| 29.25
| 29.25
| 29.25
| 1,855
| 54,258
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 29.5
| 29.55
| 29.5
| 29.5
| 3,475
| ###
| 73.1
| 73.1
| 2.1 |
2007-Oct-03 Wed
| 29.5
| 29.5
| ###
| ###
| 5,940
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| 29.8
| ###
| ###
| 32,188
| ###
| 78.8
| 78.8
| 0.0 |
2007-Oct-01 Mon
| 29
| ###
| ###
| 29.85
|
|
| ###
| ###
| 2.1 |
2007-Sep-28 Fri
| 27.44
| 28.5
| 27.44
| 28.5
| 30,951
| ###
| ###
| ###
| 2.0 |
2007-Sep-27 Thu
| 27
| 27.44
| ###
| 27.44
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| 27
| 26.8
| 27
|
|
| 61.7
| 61.7
| 1.9 |
2007-Sep-25 Tue
| 27
| 27
| 27
| 27
|
|
| 64.4
| 64.4
| 1.9 |
2007-Sep-24 Mon
| 27
| 27
| 27
| 27
| 450
| 12,150
| 62.2
| 62.2
| 1.9 |
2007-Sep-21 Fri
| 26.5
| 27
| 26.5
| 26.8
|
|
| 71.8
| 71.8
| 1.9 |
2007-Sep-20 Thu
| 26.7
| 26.7
| 26.7
| 26.7
|
|
| ###
| ###
| 1.9 |
2007-Sep-19 Wed
| 27
| 27
| 26.7
| 26.7
| 4,279
| ###
| ###
| ###
| 1.9 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 27.2
| 27.25
| 27.2
| 27.25
| 40,179
| 1,093,873
| ###
| ###
| ### |
2007-Sep-14 Fri
| 27.25
| 27.25
| 27.2
| 27.2
|
|
| ###
| ###
| 1.9 |
2007-Sep-13 Thu
| ###
| 27.4
| 27.25
| 27.25
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 27.4
| 27.5
| 27.4
| 27.5
| 28,348
| 778,152
| ###
| ###
| 2.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 27.47
| 27.5
| 27.47
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Sep-07 Fri
| 27.5
| 27.5
| 27.47
| 27.47
| 627
| ###
| ###
| ###
| 2.0 |
2007-Sep-06 Thu
| 27.47
| 27.47
| 27.46
| 27.46
| 3,780
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| 27.5
| 27.5
| 27.5
| 27.5
|
|
| 72.1
| 72.1
| 2.0 |
2007-Sep-04 Tue
| 27.2
| 27.5
| 27.2
| 27.5
| 8,723
| 238,574
| ###
| ###
| 2.0 |
2007-Sep-03 Mon
| 27
| 27
| 27
| 27
| 22
| ###
| 66.6
| 66.6
| 1.9 |
2007-Aug-31 Fri
| 27.4
| 27.5
| 26.7
| 27.5
| 4,887
| ###
| ###
| ###
| 2.0 |
2007-Aug-30 Thu
| 27.5
| 27.5
| 27.4
| 27.4
| 1,820
| 49,959
| 36.6
| 36.6
| 2.0 |
2007-Aug-29 Wed
| 27.49
| 27.5
| ###
| 27.44
| 9,751
| 134,076
| ###
| ###
| ### |
2007-Aug-28 Tue
| 27.49
| 27.49
| ###
| 27.48
| 6,675
| 91,747
| 35.1
| 35.1
| 2.0 |
2007-Aug-27 Mon
| 27
| 27.45
| 27
| ###
| 3,458
| 94,144
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 26.7
| 26.75
| 26.7
| 26.7
| 5,358
| ###
| 70.0
| 70.0
| 1.9 |
2007-Aug-23 Thu
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 60.1
| 60.1
| 1.9 |
2007-Aug-22 Wed
| 27
| 27
| 26.7
| 26.7
|
|
| 28.8
| 28.8
| 1.9 |
2007-Aug-21 Tue
| 26.5
| 27
| 26.5
| 27
|
|
| ###
| ###
| 1.9 |
2007-Aug-20 Mon
| 25.5
| 26.5
| 25.5
| 26.5
| 15,286
| ###
| 79.5
| 79.5
| 1.9 |
2007-Aug-17 Fri
| 25.49
| ###
| 25
| ###
| 25,479
| 318,487
| 75.4
| 75.4
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 26.5
| 26.5
| 6,382
| ###
| 49.1
| 49.1
| 1.9 |
2007-Aug-15 Wed
| 28
| 28
| ###
| 27.5
|
|
| 57.6
| 57.6
| 2.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| 28
| 5,086
| 0
| 77.9
| 77.9
| 2.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,345
| 0
| 22.1
| 22.1
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Aug-08 Wed
| ###
| 27.5
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Aug-07 Tue
| 27.5
| 27.5
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Aug-06 Mon
| 27.2
| 27.2
| ###
| ###
| 3,446
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 28
| ###
| 27.56
| 27.82
| 10,252
| 141,272
| 36.7
| 36.7
| 2.0 |
2007-Aug-02 Thu
| 27.5
| 28
| 27.5
| 28
|
|
| ###
| ###
| 2.0 |
2007-Aug-01 Wed
| 27.5
| 27.56
| 27.5
| 27.54
| 16,048
| ###
| 91.1
| 91.1
| 2.0 |
2007-Jul-31 Tue
| 27.5
| ###
| 27.47
| 27.53
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 28
| 28
| 27.41
| 28
| 9,089
| ###
| ###
| ###
| 2.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 23,454
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 27.83
| 27.59
| ###
| 6,128
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 27.25
| ###
| 27.2
| 27.88
| 16,440
| 223,584
| ###
| ###
| ### |
2007-Jul-23 Mon
| 27.75
| 27.75
| 27.75
| 27.75
| 50
| 1,387
| ###
| ###
| 2.0 |
2007-Jul-20 Fri
| 27.25
| 27.8
| 27.25
| 27.79
| 33,376
| 918,674
| 78.6
| 78.6
| 2.0 |
2007-Jul-19 Thu
| 27.21
| 27.21
| 27.2
| 27.2
|
|
| 33.2
| 33.2
| 1.9 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,670
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 27.2
| 27.25
| ###
| 27.2
|
|
| 67.9
| 67.9
| 1.9 |
2007-Jul-16 Mon
| 28
| 28
| 27.2
| 27.2
| 9,072
| 250,387
| ###
| ###
| 1.9 |
2007-Jul-13 Fri
| 27.2
| ###
| 27.2
| 28
| 19,881
| 270,381
| 87.3
| 87.3
| 2.0 |
2007-Jul-12 Thu
| 28
| 28
| ###
| ###
| 7,745
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 28.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 28.4
| ###
| 28.4
|
|
| 71.6
| 71.6
| 2.0 |
2007-Jul-09 Mon
| 28.4
| 28.4
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
2007-Jul-06 Fri
| 28.45
| 28.45
| 28.4
| 28.4
| 2,174
| ###
| 36.8
| 36.8
| 2.0 |
2007-Jul-05 Thu
| 28
| 28.51
| 28
| 28.46
| 19,476
| ###
| 78.4
| 78.4
| 2.0 |
2007-Jul-04 Wed
| 28
| 28
| 27.5
| 27.5
| 35,081
| ###
| ###
| ###
| 2.0 |
2007-Jul-03 Tue
| ###
| ###
| 28
| 28
| 171,482
| 2,400,748
| ###
| ###
| 2.0 |
2007-Jul-02 Mon
| 28
| ###
| 28
| ###
| 72,653
| 1,017,142
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,588
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 28
| 28
| 28
| 28
| 1,758
| 49,224
| ###
| ###
| 2.0 |
2007-Jun-26 Tue
| 27.53
| 27.7
| 27.52
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Jun-25 Mon
| 27.7
| 27.7
| 27.5
| 27.5
|
|
| 37.3
| 37.3
| 2.0 |
2007-Jun-22 Fri
| 27.73
| 27.74
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2007-Jun-21 Thu
| 28
| 28
| 28
| 28
| 350
| ###
| ###
| ###
| 2.0 |
2007-Jun-20 Wed
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jun-19 Tue
| ###
| 28
| ###
| 28
| 1,187
| ###
| 68.5
| 68.5
| 2.0 |
2007-Jun-18 Mon
| 28.2
| 28.2
| 24.75
| 27.8
| 200,888
| ###
| ###
| ###
| 2.0 |
2007-Jun-15 Fri
| 28
| 28.2
| 28
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-Jun-14 Thu
| 27.85
| 28
| ###
| 28
| 450
| ###
| 70.8
| 70.8
| 2.0 |
2007-Jun-13 Wed
| 28
| 28
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jun-12 Tue
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jun-08 Fri
| ###
| ###
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2007-Jun-05 Tue
| 28.2
| ###
| ###
| ###
| 472
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 28.4
| 28.4
| ###
| ###
| 1,073
| ###
| 36.7
| 36.7
| 0.0 |
2007-Jun-01 Fri
| 28.2
| 28.4
| 28.2
| 28.4
|
|
| 68.1
| 68.1
| 2.0 |
2007-May-31 Thu
| ###
| 28.2
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-May-30 Wed
| 28
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 28
| 28.5
| 28
| 28.5
|
|
| 80.7
| 80.7
| 2.0 |
2007-May-28 Mon
| ###
| ###
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2007-May-25 Fri
| ###
| 27
| ###
| 27
| 2,046
| 27,621
| ###
| ###
| 1.9 |
2007-May-24 Thu
| 26
| ###
| 26
| ###
| 1,772
| ###
| 82.5
| 82.5
| 0.0 |
2007-May-23 Wed
| 25.5
| ###
| 25.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 25.25
| 25.5
| 25.25
| 25.5
|
|
| 77.8
| 77.8
| ### |
2007-May-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-18 Fri
| ###
| 25.21
| 25
| 25.21
| 1,959
| 49,180
| ###
| ###
| ### |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| 25
| 25
| 24.56
| 25
|
|
| ###
| ###
| 1.8 |
2007-May-15 Tue
| 25.8
| 25.8
| 24.55
| 24.55
|
|
| 6.8
| 6.8
| ### |
2007-May-14 Mon
| 25.79
| 25.8
| 25.79
| 25.8
|
|
| 68.4
| 68.4
| 1.8 |
2007-May-11 Fri
| 25.8
| 25.8
| 25.52
| 25.52
| 10,850
| ###
| ###
| ###
| 1.8 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| 25
| 25
| 25
| 25
|
|
| 66.6
| 66.6
| 1.8 |
2007-May-08 Tue
| ###
| ###
| 24.5
| 24.5
|
|
| 8.6
| 8.6
| 1.8 |
2007-May-07 Mon
| 25.45
| ###
| 25
| ###
| 2,489
| ###
| 71.6
| 71.6
| 0.0 |
2007-May-04 Fri
| 25.4
| 25.4
| 25.4
| 25.4
|
|
| ###
| ###
| 1.8 |
2007-May-03 Thu
| ###
| 25.4
| 25
| 25.4
| 1,255
| 31,626
| ###
| ###
| 1.8 |
2007-May-02 Wed
| ###
| ###
| 24.89
| 25.2
|
|
| 26.1
| 26.1
| 1.8 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 4
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| 24.4
| 24.4
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2007-Apr-23 Mon
| 24.5
| 24.72
| ###
| 24.49
| 43,653
| 539,551
| 40.5
| 40.5
| ### |
2007-Apr-20 Fri
| 25
| ###
| 24.24
| 24.26
| 3,156
| 38,250
| ###
| ###
| 1.7 |
2007-Apr-19 Thu
| 25.25
| 25.25
| 25.24
| 25.25
| 1,980
| 49,985
| 76.6
| 76.6
| ### |
2007-Apr-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-17 Tue
| 25
| 25.5
| 25
| 25.5
| 285
| ###
| ###
| ###
| ### |
2007-Apr-16 Mon
| 24.8
| 25
| 24.8
| 25
| 2,450
| ###
| 70.6
| 70.6
| 1.8 |
2007-Apr-13 Fri
| 24.5
| 24.5
| 24.5
| 24.5
| 2,647
| 64,851
| ###
| ###
| 1.8 |
2007-Apr-12 Thu
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Apr-11 Wed
| 24.45
| 24.5
| 24.45
| 24.5
| 5,252
| 128,542
| 70.9
| 70.9
| 1.8 |
2007-Apr-10 Tue
| 24.42
| 24.42
| 24.42
| 24.42
|
|
| ###
| ###
| 1.7 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 2,678
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 24.42
| 24.42
| 24.42
| 24.42
| 180
| ###
| 74.5
| 74.5
| 1.7 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 726
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| 24
| 24.44
| 24
| 24
| 6,785
| ###
| 62.7
| 62.7
| 1.7 |
2007-Mar-28 Wed
| 24
| 24
| 24
| 24
| 2,788
| ###
| 71.1
| 71.1
| 1.7 |
2007-Mar-27 Tue
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Mar-26 Mon
| 24.5
| 24.55
| 24.5
| 24.55
|
|
| 67.2
| 67.2
| ### |
2007-Mar-23 Fri
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Mar-22 Thu
| 24.5
| 24.5
| 24.5
| 24.5
| 750
| 18,375
| ###
| ###
| 1.8 |
2007-Mar-21 Wed
| 24.5
| 24.5
| 24.5
| 24.5
| 26
| ###
| ###
| ###
| 1.8 |
2007-Mar-20 Tue
| 24.2
| 24.2
| 24.2
| 24.2
|
|
| ###
| ###
| 1.7 |
2007-Mar-19 Mon
| 24.2
| 24.21
| 24.2
| 24.2
|
|
| 68.1
| 68.1
| 1.7 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 24.5
| 24.5
| 24.5
| 24.5
| 650
| 15,925
| 73.7
| 73.7
| 1.8 |
2007-Mar-13 Tue
| 24.5
| 24.5
| 24.5
| 24.5
| 3,120
| 76,440
| ###
| ###
| 1.8 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Mar-08 Thu
| ###
| ###
| 24
| 24.5
| 17,124
| 205,488
| 17.2
| 17.2
| 1.8 |
2007-Mar-07 Wed
| 25
| 25
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 24
| ###
| 23.47
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 22.5
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 23.7
| 23.75
| 23.7
| 23.71
| 3,224
| 76,489
| 65.9
| 65.9
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 325
| 0
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| 23.75
| 23.75
| 23.75
| 23.75
| 285
| ###
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| 23.75
| 23.75
| 23.75
| 23.75
|
|
| 70.5
| 70.5
| ### |
2007-Feb-19 Mon
| 24.5
| 24.5
| ###
| 24.25
| 72,255
| 885,123
| ###
| ###
| 1.7 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-14 Wed
| ###
| 24.55
| ###
| 24.55
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 22.88
| 22.88
| 22.52
| 22.52
|
|
| ###
| ###
| 1.6 |
2007-Feb-12 Mon
| 22.89
| 22.89
| ###
| 22.75
| 3,780
| ###
| 33.5
| 33.5
| 1.6 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 22.8
| ###
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 23
| 23
| ###
| ###
| 4,541
| 52,221
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 23.49
| 23.49
| ###
| ###
| 1,187
| 13,941
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| 23.75
| 23.75
| 23.59
| 23.75
|
|
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| 23.49
| ###
| 23.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 23.49
| 23.49
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2007-Jan-30 Tue
| 24.49
| 24.5
| 24.49
| 24.5
| 25,985
| ###
| 65.1
| 65.1
| 1.8 |
2007-Jan-29 Mon
| 24.5
| 24.5
| 24.4
| 24.4
|
|
| ###
| ###
| 1.7 |
2007-Jan-25 Thu
| 24.55
| 24.55
| 24.5
| 24.5
|
|
| 37.9
| 37.9
| 1.8 |
2007-Jan-24 Wed
| 24.5
| 24.55
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Jan-23 Tue
| 24.5
| 24.53
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Jan-22 Mon
| 24
| ###
| 24
| ###
| 755
| ###
| 90.4
| 90.4
| 0.0 |
2007-Jan-19 Fri
| ###
| 24
| ###
| 24
| 1,050
| ###
| ###
| ###
| 1.7 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 23
| ###
| 23
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Jan-16 Tue
| 23
| ###
| 23
| ###
| 770
| 8,855
| 67.6
| 67.6
| 0.0 |
2007-Jan-15 Mon
| 22
| 25
| 22
| 25
|
|
| 98.8
| 98.8
| 1.8 |
2007-Jan-12 Fri
| ###
| 22
| ###
| 22
| 1,570
| 17,270
| 92.4
| 92.4
| ### |
2007-Jan-11 Thu
| 20.2
| 20.79
| 20.2
| 20.79
|
|
| 87.6
| 87.6
| 1.5 |
2007-Jan-10 Wed
| ###
| 20.2
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2007-Jan-09 Tue
| 19.85
| 19.85
| 19.51
| 19.51
| 1,126
| 22,159
| ###
| ###
| ### |
2007-Jan-08 Mon
| 19.85
| 19.85
| 19.85
| 19.85
| 250
| ###
| ###
| ###
| 1.4 |
2007-Jan-05 Fri
| 19.8
| 19.85
| 19.76
| 19.85
| 5,384
| ###
| 70.6
| 70.6
| 1.4 |
2007-Jan-04 Thu
| 19.83
| 19.85
| 19.83
| 19.85
|
|
| 76.2
| 76.2
| 1.4 |
2007-Jan-03 Wed
| 19.83
| 19.83
| 19.83
| 19.83
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 19.8
| 20
| 19.8
| 19.8
| 1,841
| ###
| ###
| ###
| 1.4 |
2006-Dec-29 Fri
| 19.55
| 19.8
| 19.55
| 19.8
| 6,058
| ###
| 75.6
| 75.6
| 1.4 |
2006-Dec-28 Thu
| 19.51
| 19.51
| 19.5
| 19.5
|
|
| 29.1
| 29.1
| 1.4 |
2006-Dec-27 Wed
| 19.75
| 19.75
| 19.5
| 19.5
| 542
| ###
| 13.6
| 13.6
| 1.4 |
2006-Dec-22 Fri
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-21 Thu
| ###
| ###
| 19.5
| 19.5
| 47,785
| ###
| ###
| ###
| 1.4 |
2006-Dec-20 Wed
| 20
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2006-Dec-19 Tue
| ###
| 20.2
| ###
| ###
| 2,380
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 20.2
| 20.2
| 20.2
| 20.2
| 450
| ###
| 66.3
| 66.3
| 1.4 |
2006-Dec-15 Fri
| 19.2
| 19.5
| 19.2
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-14 Thu
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 19.55
| 19.55
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-11 Mon
| 19.5
| 19.55
| 19.5
| 19.55
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| 19.51
| 19.51
| 19.51
| 19.51
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 19.51
| 19.51
| 19.5
| 19.5
|
|
| 36.9
| 36.9
| 1.4 |
2006-Dec-06 Wed
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-05 Tue
| 19.5
| ###
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-04 Mon
| 19.8
| 19.8
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 20.4
| 20.4
| 20.4
| 20.4
| 250
| ###
| ###
| ###
| 1.5 |
2006-Nov-27 Mon
| 20.49
| 20.49
| 20.45
| 20.45
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| ###
| 20.49
| 20.49
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 20.57
| ###
| 20.55
| 20.55
|
|
| ###
| ###
| 1.5 |
2006-Nov-22 Wed
| 20.55
| 20.55
| 20.55
| 20.55
|
|
| ###
| ###
| 1.5 |
2006-Nov-21 Tue
| ###
| 20.5
| ###
| 20.5
| 113,489
| ###
| 73.1
| 73.1
| 1.5 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 1,140
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| 19.75
| ###
| 19.75
| ###
| 6,725
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| 19.7
| 19.75
| ###
| 19.75
| 1,126
| ###
| 66.5
| 66.5
| ### |
2006-Nov-13 Mon
| ###
| 19.7
| ###
| 19.7
| 850
| 8,372
| ###
| ###
| 1.4 |
2006-Nov-10 Fri
| 19.55
| 19.55
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2006-Nov-09 Thu
| 19.5
| 19.55
| 19.4
| 19.5
|
|
| ###
| ###
| 1.4 |
2006-Nov-08 Wed
| 19.4
| 19.5
| ###
| 19.5
|
|
| 74.4
| 74.4
| 1.4 |
2006-Nov-07 Tue
| 19.45
| 19.45
| 19.4
| 19.4
| 2,670
| ###
| 32.7
| 32.7
| 1.4 |
2006-Nov-06 Mon
| ###
| 19.4
| 19.2
| 19.4
| 24,255
| 468,121
| 69.0
| 69.0
| 1.4 |
2006-Nov-03 Fri
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| ###
| 18.8
| ###
| 4,487
| 42,177
| 64.7
| 64.7
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 18.29
| 18.29
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 18.5
| ###
| 18.5
| ###
| 113,581
| 1,050,624
| 85.5
| 85.5
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 130,477
| 0
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 17.4
| 17.4
| 17.4
| 17.4
|
|
| 73.7
| 73.7
| 1.2 |
2006-Oct-23 Mon
| 17.2
| 17.4
| 17.2
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 2,329
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 16.85
| 16.85
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| ###
| 17.27
| 16.83
| 16.83
| 6,071
| ###
| 23.1
| 23.1
| 1.2 |
2006-Oct-13 Fri
| 16.8
| 17.2
| 16.8
| 16.83
|
|
| ###
| ###
| 1.2 |
2006-Oct-12 Thu
| ###
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 80,274
| 0
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| 16.76
| ###
| 16.76
| 1,380
| ###
| 76.2
| 76.2
| 1.2 |
2006-Oct-06 Fri
| 16.58
| 16.58
| 16.58
| 16.58
| 383
| 6,350
| 64.5
| 64.5
| 1.2 |
|