End of day Prices (full format), 450 Days for (RML) RESOLUTION MINERALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 215,785
| 0
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 0.041
| 0.041
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Dec-04 Thu
| 0.043
| 0.043
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Dec-03 Wed
| 0.043
| 0.045
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| 0.042
| 0.045
| 0.042
| 0.043
| 388,825
| ###
| 83.8
| 83.8
| ### |
2008-Dec-01 Mon
| 0.043
| 0.043
| ###
| 0.041
|
|
| 14.1
| 14.1
| 0.0 |
2008-Nov-28 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 0.044
| 0.044
| 0.041
| 0.042
|
|
| 13.8
| 13.8
| ### |
2008-Nov-26 Wed
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| 0.047
| 0.047
| 0.046
| 0.046
|
|
| 22.9
| 22.9
| ### |
2008-Nov-24 Mon
| 0.045
| 0.046
| 0.045
| 0.046
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 0.045
| 0.045
| 0.041
| 0.045
| 241,186
| 10,370
| 67.6
| 67.6
| ### |
2008-Nov-20 Thu
| 0.048
| 0.048
| 0.042
| 0.042
|
|
| 7.4
| 7.4
| ### |
2008-Nov-19 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2008-Nov-18 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 89,749
| 4,128
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 530,052
| 0
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| 0.055
| 0.055
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2008-Nov-12 Wed
| 0.057
| 0.059
| 0.057
| 0.059
|
|
| 87.4
| 87.4
| 0.0 |
2008-Nov-11 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| 0.059
| ###
| 0.057
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Nov-05 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 127,823
| 7,541
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| 0.056
| 0.059
| 0.056
| 0.059
|
|
| 88.8
| 88.8
| 0.0 |
2008-Nov-03 Mon
| 0.057
| ###
| 0.057
| 0.057
|
|
| 58.8
| 58.8
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 0.052
| 0.059
| 368,784
| 9,588
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 0.057
| 0.059
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 0.055
| 0.059
| 0.055
| 0.057
|
|
| 87.3
| 87.3
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 518,424
| 0
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 0.077
| 0.077
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 0.075
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.075
| 0.075
| ###
| ###
| 41,576
| 1,559
| 2.4
| 2.4
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 0.088
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| 0.073
| 0.078
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 115,873
| 0
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 0.075
| 0.075
| ###
| ###
| 397,029
| 14,888
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2008-Oct-01 Wed
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2008-Sep-30 Tue
| 0.085
| 0.085
| 0.052
| 0.084
|
|
| ###
| ###
| ### |
2008-Sep-29 Mon
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2008-Sep-26 Fri
| ###
| ###
| 0.086
| 0.086
|
|
| 7.4
| 7.4
| ### |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| 0.089
| 0.089
| 261,250
| 11,625
| 22.7
| 22.7
| ### |
2008-Sep-18 Thu
| ###
| ###
| 0.089
| 0.089
|
|
| 11.3
| 11.3
| ### |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Sep-05 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 99.3
| 99.3
| ### |
2008-Sep-04 Thu
| 0.125
| ###
| ###
| ###
| 252,650
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 101,970
| 0
| 2.3
| 2.3
| 0.0 |
2008-Aug-29 Fri
| 0.145
| 0.145
| ###
| ###
| 151,970
| ###
| 11.3
| 11.3
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Aug-27 Wed
| ###
| 0.155
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Aug-25 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Aug-22 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 446,078
| 0
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
| 160,522
| 0
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 91,873
| 0
| 99.8
| 99.8
| 0.0 |
2008-Aug-11 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2008-Aug-08 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| ###
| ###
| 0.145
| 0.145
| 154,673
| ###
| 14.9
| 14.9
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 20.6
| 20.6
| ### |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 0.175
| 0.175
| 0.155
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 21.8
| 21.8
| 0.0 |
2008-Jul-28 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| 14.5
| 14.5
| ### |
2008-Jul-21 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2008-Jul-17 Thu
| ###
| 0.155
| ###
| 0.155
| 101,628
| 7,876
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 81,127
| 0
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 1,019,854
| 0
| 9.2
| 9.2
| 0.0 |
2008-Jul-11 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Jul-10 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Jul-07 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 21.4
| 21.4
| ### |
2008-Jul-01 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2008-Jun-30 Mon
| ###
| ###
| ###
| 0.185
| 211,527
| 0
| 80.1
| 80.1
| ### |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 447,220
| 0
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| ###
| 0.2
| 0.185
| 0.185
|
|
| 12.1
| 12.1
| ### |
2008-Jun-23 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| 0.21
| 98,556
| 0
| ###
| ###
| ### |
2008-Jun-19 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| 0.22
| 0.21
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 0.21
| 0.22
| ###
| 0.21
|
|
| 72.2
| 72.2
| ### |
2008-Jun-12 Thu
| 0.21
| 0.21
| ###
| 0.21
| 141,774
| 14,886
| ###
| ###
| ### |
2008-Jun-11 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| 0.21
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 0.23
| 0.23
| ###
| 0.22
| 250,150
| ###
| 13.0
| 13.0
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 0.22
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| 0.24
| 0.25
| 0.24
| 0.25
| 75,826
| 18,577
| 91.9
| 91.9
| 0.0 |
2008-Jun-03 Tue
| ###
| 0.25
| 0.23
| 0.23
|
|
| 29.0
| 29.0
| ### |
2008-Jun-02 Mon
| 0.24
| 0.245
| 0.24
| 0.245
| 52,984
| 12,848
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 3,226
| 774
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| 29.2
| 29.2
| 0.0 |
2008-May-27 Tue
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-May-23 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 0.25
| 0.25
| 0.24
| 0.24
| 48,846
| ###
| 9.6
| 9.6
| 0.0 |
2008-May-21 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| 0.25
| 0.255
| 0.24
| 0.255
| 364,052
| ###
| 82.0
| 82.0
| 0.0 |
2008-May-19 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| 77.9
| 77.9
| 0.0 |
2008-May-15 Thu
| 0.25
| ###
| 0.25
| ###
| 223,670
| 27,958
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 21.5
| 21.5
| 0.0 |
2008-May-12 Mon
| 0.245
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 5.3
| 5.3
| 0.0 |
2008-May-08 Thu
| 0.255
| 0.255
| 0.24
| 0.255
|
|
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 13.8
| 13.8
| 0.0 |
2008-May-06 Tue
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 78.3
| 78.3
| ### |
2008-May-05 Mon
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| 0.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 0.285
| ###
| 0.27
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2008-Apr-30 Wed
| 0.255
| 0.28
| 0.255
| 0.27
| 1,007,823
| ###
| 92.3
| 92.3
| ### |
2008-Apr-29 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| 290,142
| 65,281
| 10.4
| 10.4
| 0.0 |
2008-Apr-28 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 173,383
| ###
| ###
| ###
| ### |
2008-Apr-24 Thu
| 0.225
| 0.23
| 0.22
| 0.23
| 343,049
| 77,186
| 83.3
| 83.3
| ### |
2008-Apr-23 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 24,520
| ###
| 66.4
| 66.4
| ### |
2008-Apr-22 Tue
| 0.225
| 0.25
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 0.22
| 0.225
| 19,370
| ###
| 9.6
| 9.6
| ### |
2008-Apr-18 Fri
| ###
| 0.245
| ###
| ###
| 183,524
| 22,481
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| 2.6
| 2.6
| 0.0 |
2008-Apr-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| 16.7
| 16.7
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 0.28
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| ###
| 0.29
| 0.255
| 0.29
|
|
| 96.9
| 96.9
| ### |
2008-Apr-09 Wed
| 0.23
| ###
| 0.23
| 0.27
|
|
| 98.9
| 98.9
| ### |
2008-Apr-08 Tue
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| 96.9
| 96.9
| ### |
2008-Apr-07 Mon
| 0.22
| 0.225
| ###
| ###
| 333,745
| 37,546
| 17.8
| 17.8
| 0.0 |
2008-Apr-04 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 0.21
| 0.21
| 0.2
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Mar-31 Mon
| 0.21
| 0.22
| 0.21
| 0.21
| 149,055
| 32,046
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 513,450
| 0
| 8.3
| 8.3
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| 0.21
| 0.22
| ###
| ###
| 404,289
| 44,471
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| 0.225
| 0.21
| 0.225
|
|
| 91.0
| 91.0
| ### |
2008-Mar-19 Wed
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Mar-17 Mon
| 0.22
| 0.225
| ###
| 0.225
|
|
| 86.2
| 86.2
| ### |
2008-Mar-14 Fri
| 0.21
| 0.225
| 0.21
| 0.225
| 381,429
| ###
| 93.3
| 93.3
| ### |
2008-Mar-13 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 243,020
| 52,249
| ###
| ###
| ### |
2008-Mar-12 Wed
| 0.22
| 0.23
| 0.21
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Mar-11 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 20.0
| 20.0
| 0.0 |
2008-Mar-10 Mon
| 0.23
| ###
| 0.23
| 0.23
|
|
| 77.9
| 77.9
| ### |
2008-Mar-07 Fri
| 0.23
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 0.23
| ###
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.24
| 0.245
| 0.23
| 0.23
| 248,628
| 59,049
| 15.4
| 15.4
| ### |
2008-Mar-04 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 18.4
| 18.4
| ### |
2008-Mar-03 Mon
| 0.23
| 0.245
| ###
| 0.24
| 522,350
| 63,987
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 313,626
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 0.24
| 0.24
| ###
| ###
| 140,952
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 0.25
| 0.25
| 0.24
| 0.24
| 102,924
| ###
| 9.2
| 9.2
| 0.0 |
2008-Feb-21 Thu
| 0.24
| 0.26
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 28.2
| 28.2
| 0.0 |
2008-Feb-19 Tue
| 0.245
| 0.245
| 0.24
| 0.245
| 102,241
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 0.24
| 0.26
| 0.225
| 0.25
| 620,742
| 150,529
| 90.6
| 90.6
| 0.0 |
2008-Feb-14 Thu
| 0.2
| 0.21
| 0.2
| 0.21
| 43,128
| 8,841
| ###
| ###
| ### |
2008-Feb-13 Wed
| ###
| 0.21
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 0.2
| 0.2
| 202,172
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 0.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 0.225
| ###
| 0.21
|
|
| 81.5
| 81.5
| ### |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2008-Feb-04 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 0.225
| 0.23
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Jan-31 Thu
| 0.21
| 0.21
| 0.2
| ###
| 123,841
| 25,387
| 21.9
| 21.9
| 0.0 |
2008-Jan-30 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 184,446
| 39,655
| 18.0
| 18.0
| ### |
2008-Jan-29 Tue
| 0.23
| 0.23
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 0.245
| 0.245
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| 0.225
| 0.225
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2008-Jan-21 Mon
| 0.245
| 0.245
| 0.22
| 0.22
| 341,056
| ###
| 6.2
| 6.2
| 0.0 |
2008-Jan-18 Fri
| ###
| 0.26
| 0.23
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 0.21
| 0.25
| 0.21
| 0.24
|
|
| 98.8
| 98.8
| 0.0 |
2008-Jan-16 Wed
| 0.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0.21
| 0.23
| ###
| 0.21
|
|
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| ###
| 0.24
| 0.22
| 0.22
| 363,387
| 83,579
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 0.24
| 0.245
| 0.23
| 0.23
| 756,251
| ###
| 17.6
| 17.6
| ### |
2008-Jan-10 Thu
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0.25
| 0.26
| 0.25
| 0.25
| 280,525
| ###
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| 0.25
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 216,571
| 54,684
| 25.3
| 25.3
| 0.0 |
2008-Jan-04 Fri
| 0.26
| 0.27
| 0.255
| 0.26
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| 0.25
| 0.27
| 0.25
| 0.26
|
|
| 90.4
| 90.4
| 0.0 |
2008-Jan-02 Wed
| 0.255
| 0.26
| 0.255
| 0.255
| 316,923
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 0.275
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0.275
| 0.28
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 0.28
| 0.29
|
|
| 0.1
| 0.1
| ### |
2007-Dec-21 Fri
| 0.24
| ###
| 0.24
| 0.28
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 0.27
| 0.27
| 0.23
| 0.24
|
|
| 1.6
| 1.6
| 0.0 |
2007-Dec-19 Wed
| 0.27
| 0.27
| 0.25
| 0.27
| 552,551
| ###
| ###
| ###
| ### |
2007-Dec-18 Tue
| 0.285
| 0.285
| 0.28
| 0.28
| 335,285
| ###
| 30.5
| 30.5
| ### |
2007-Dec-17 Mon
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| 0.29
| ###
| 0.29
| 0.29
| 112,178
| ###
| ###
| ###
| ### |
2007-Dec-13 Thu
| 0.29
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2007-Dec-12 Wed
| ###
| ###
| 0.28
| 0.285
|
|
| 2.7
| 2.7
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 205,986
| 0
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 0.325
| 0.325
| ###
| ###
| 265,145
| 43,086
| 24.8
| 24.8
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 365,050
| 0
| 75.9
| 75.9
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.345
| 0.345
| ###
| ###
| 22,950
| 3,958
| 24.8
| 24.8
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 228,244
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| 0.345
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2007-Nov-28 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| 9.3
| 9.3
| 0.0 |
2007-Nov-23 Fri
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.355
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 58,425
| 0
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 0.385
| ###
| 167,245
| ###
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 0.4
| ###
| ###
| 477,250
| 95,450
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 453,585
| 0
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 0.425
| 0.425
| ###
| ###
| 315,479
| ###
| 3.7
| 3.7
| 0.0 |
2007-Nov-09 Fri
| 0.42
| 0.44
| 0.42
| 0.42
| 240,672
| 103,488
| 66.8
| 66.8
| ### |
2007-Nov-08 Thu
| 0.4
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 0.4
| 0.4
| 303,841
| ###
| 2.6
| 2.6
| 0.0 |
2007-Nov-06 Tue
| 0.42
| ###
| ###
| 0.425
| 199,347
| 0
| 77.3
| 77.3
| ### |
2007-Nov-05 Mon
| 0.44
| 0.45
| 0.385
| ###
| 1,152,552
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 0.44
| 0.475
| ###
| 0.45
| 3,996,670
| ###
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| 0.49
| ###
| 0.485
| 3,017,446
| 739,274
| 99.9
| 99.9
| 0.0 |
2007-Oct-31 Wed
| 0.325
| ###
| 0.325
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 40,649
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2007-Oct-26 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 56,857
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2007-Oct-22 Mon
| 0.28
| ###
| 0.27
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2007-Oct-19 Fri
| 0.29
| ###
| 0.275
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2007-Oct-18 Thu
| 0.28
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 207,878
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 0.27
| 0.28
| 571,344
| ###
| ###
| ###
| ### |
2007-Oct-12 Fri
| ###
| ###
| 0.325
| 0.325
| 82,650
| ###
| 20.9
| 20.9
| ### |
2007-Oct-11 Thu
| ###
| ###
| 0.325
| ###
| 57,887
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0.345
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-Oct-09 Tue
| ###
| 0.345
| ###
| 0.345
| 101,858
| 17,570
| 81.1
| 81.1
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 0.325
| ###
| 213,751
| ###
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 547,244
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| 0.355
| 451,775
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 9,188
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 129,081
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 96,477
| 0
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 62,650
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 243,353
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 0.375
| ###
| 0.375
| 0.375
|
|
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 95,783
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Sep-17 Mon
| ###
| 0.4
| 0.375
| ###
| 137,976
| ###
| 15.6
| 15.6
| 0.0 |
2007-Sep-14 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 0.345
| 0.375
| 0.345
| 0.375
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 85,884
| 0
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 0.345
| ###
| 109,447
| 18,879
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 28,750
| 0
| 85.9
| 85.9
| 0.0 |
2007-Sep-03 Mon
| 0.385
| 0.385
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.41
| ###
| ###
| 112,586
| 23,080
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 46,223
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2007-Aug-28 Tue
| 0.375
| 0.375
| ###
| ###
| 65,625
| ###
| 8.4
| 8.4
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 342,277
| 0
| 3.2
| 3.2
| 0.0 |
2007-Aug-23 Thu
| ###
| 0.41
| ###
| ###
| 335,288
| ###
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 0.28
| ###
| 0.27
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2007-Aug-17 Fri
| 0.27
| 0.275
| 0.225
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 0.2
| 0.24
|
|
| 1.9
| 1.9
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 0.29
| ###
| 665,084
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 0.355
| ###
| ###
| 222,981
| 39,579
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 0.345
| ###
| ###
| ###
| 248,483
| 0
| 32.3
| 32.3
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.385
| ###
| 0.375
| 0.385
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 245,780
| 0
| 84.9
| 84.9
| 0.0 |
2007-Aug-06 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2007-Aug-03 Fri
| 0.42
| 0.42
| ###
| 0.4
| 626,950
| 131,659
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 0.475
| 0.475
| 0.44
| 0.44
| 319,627
| 146,229
| ###
| ###
| ### |
2007-Aug-01 Wed
| 0.5
| 0.5
| 0.47
| 0.47
| 138,920
| 67,376
| 21.5
| 21.5
| ### |
2007-Jul-31 Tue
| ###
| ###
| ###
| 0.5
| 190,121
| 0
| 26.3
| 26.3
| 0.0 |
2007-Jul-30 Mon
| ###
| 0.5
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 0.47
| ###
| 0.455
| ###
| 242,985
| 55,279
| 93.7
| 93.7
| 0.0 |
2007-Jul-26 Thu
| 0.49
| 0.49
| 0.47
| 0.475
| 338,340
| ###
| 15.8
| 15.8
| ### |
2007-Jul-25 Wed
| 0.51
| 0.51
| 0.5
| 0.51
| 280,474
| ###
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| 0.58
| 0.58
| ###
| ###
| 608,076
| 176,342
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 0.55
| 0.555
| 590,142
| 162,289
| ###
| ###
| ### |
2007-Jul-20 Fri
| 0.57
| ###
| 0.57
| ###
| 579,046
| 165,028
| 90.9
| 90.9
| 0.0 |
2007-Jul-19 Thu
| 0.59
| 0.59
| 0.57
| 0.59
| 583,370
| 338,354
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 0.58
| 562,420
| 0
| 88.4
| 88.4
| ### |
2007-Jul-17 Tue
| 0.57
| 0.575
| ###
| ###
| 430,374
| ###
| 30.9
| 30.9
| 0.0 |
2007-Jul-16 Mon
| 0.56
| 0.58
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| ###
| ###
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2007-Jul-12 Thu
| 0.53
| 0.57
| 0.53
| 0.56
| 231,649
| ###
| ###
| ###
| ### |
2007-Jul-11 Wed
| ###
| ###
| 0.52
| 0.52
| 559,076
| 145,359
| 1.9
| 1.9
| 0.0 |
2007-Jul-10 Tue
| 0.555
| 0.57
| 0.555
| 0.57
| 523,453
| 294,442
| ###
| ###
| ### |
2007-Jul-09 Mon
| 0.575
| 0.58
| 0.54
| 0.58
| 485,979
| 272,148
| 77.0
| 77.0
| ### |
2007-Jul-06 Fri
| 0.555
| 0.58
| 0.545
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0.54
| 0.56
| 0.53
| 0.54
|
|
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| 0.57
| 0.57
| 0.54
| 0.57
| 826,256
| 458,572
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| 0.55
| 0.56
| 529,078
| ###
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| 0.645
| ###
| ###
| 282,150
| ###
| 14.5
| 14.5
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 291,421
| 0
| 7.8
| 7.8
| 0.0 |
2007-Jun-28 Thu
| 0.675
| 0.675
| ###
| ###
| 175,852
| 59,350
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| 0.655
| 457,454
| 0
| 46.5
| 46.5
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 452,626
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 885,177
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 283,581
| 0
| 9.4
| 9.4
| 0.0 |
2007-Jun-21 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 478,350
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,033,721
| 0
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| 0.7
| ###
| ###
| 1,607,650
| 562,677
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 3,891,171
| 0
| 25.3
| 25.3
| 0.0 |
2007-Jun-12 Tue
| 0.585
| 0.77
| 0.585
| 0.745
| 3,708,346
| ###
| ###
| ###
| ### |
2007-Jun-08 Fri
| 0.56
| 0.58
| 0.55
| 0.56
|
|
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| 0.54
| 0.54
| 0.53
| 0.54
| 785,740
| 420,370
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0.54
| 0.545
| 0.525
| 0.525
| 700,356
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 0.545
| 0.56
| 0.52
| ###
| 708,486
| 382,582
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 0.54
| 0.545
| 0.53
| 0.53
|
|
| 21.6
| 21.6
| 0.0 |
2007-Jun-01 Fri
| 0.525
| 0.545
| 0.52
| ###
| 449,425
| ###
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 0.52
| 0.54
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 0.52
| 0.56
| ###
| 0.52
| 3,347,450
| 937,286
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 0.49
| 0.5
| 0.45
| 0.475
| 745,986
| 354,343
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| 0.46
| 0.485
| 1,138,625
| 261,883
| 22.9
| 22.9
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 0.47
| 0.49
| 749,622
| ###
| ###
| ###
| ### |
2007-May-22 Tue
| 0.525
| 0.525
| 0.49
| 0.51
|
|
| 14.7
| 14.7
| ### |
2007-May-21 Mon
| 0.545
| 0.56
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2007-May-18 Fri
| 0.56
| 0.56
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 0.56
| 0.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| 0.55
| ###
| 0.54
| 1,416,723
| ###
| 98.0
| 98.0
| 0.0 |
2007-May-14 Mon
| ###
| 0.485
| 0.45
| 0.475
| 874,954
| 409,040
| 84.4
| 84.4
| ### |
2007-May-11 Fri
| 0.44
| 0.485
| 0.44
| 0.47
| 1,294,647
| 598,774
| 94.7
| 94.7
| ### |
2007-May-10 Thu
| 0.49
| 0.5
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 0.525
| 0.525
| 0.42
| 0.485
| 4,682,158
| ###
| 2.2
| 2.2
| 0.0 |
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| 0.48
| 0.51
| ###
| 0.51
| 1,445,629
| ###
| 93.7
| 93.7
| ### |
2007-May-03 Thu
| 0.41
| 0.455
| 0.41
| 0.455
|
|
| 98.6
| 98.6
| 0.0 |
2007-May-02 Wed
| 0.46
| 0.46
| ###
| 0.41
|
|
| ###
| ###
| ### |
2007-May-01 Tue
| ###
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 0.49
| 0.5
| 0.46
| 0.485
|
|
| 27.1
| 27.1
| 0.0 |
2007-Apr-27 Fri
| 0.53
| 0.53
| 0.47
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2007-Apr-26 Thu
| 0.48
| ###
| 0.48
| 0.53
|
|
| 98.2
| 98.2
| 0.0 |
2007-Apr-24 Tue
| ###
| 0.445
| 0.4
| 0.44
| 4,201,343
| ###
| ###
| ###
| ### |
2007-Apr-23 Mon
| 0.42
| 0.44
| ###
| ###
| 2,848,352
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.4
| 0.45
| 0.345
| ###
| 5,282,446
| 2,099,772
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 0.285
| 0.4
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 0.25
| 0.26
| 0.25
| 0.25
| 1,354,627
| 345,429
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0.255
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 0.255
| 0.27
| 0.255
| 0.26
|
|
| 79.6
| 79.6
| 0.0 |
2007-Apr-11 Wed
| 0.28
| 0.29
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 86.7
| 86.7
| ### |
2007-Apr-05 Thu
| 0.26
| 0.275
| 0.26
| ###
| 920,846
| 246,326
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 0.26
| ###
| 0.26
| 0.26
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| 0.26
| ###
| 0.255
| 0.26
| 329,355
| ###
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2007-Mar-30 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| 0.25
| 0.27
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 811,484
| ###
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 0.24
| 0.27
| 0.24
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2007-Mar-22 Thu
| 0.23
| 0.245
| 0.225
| 0.24
| 1,134,256
| 266,550
| 92.6
| 92.6
| 0.0 |
2007-Mar-21 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0.21
| 0.22
| 0.21
| 0.22
| 220,820
| 47,476
| 94.0
| 94.0
| 0.0 |
2007-Mar-19 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 256,550
| 57,723
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.23
| 0.245
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 0.23
| ###
| 0.225
| 673,872
| ###
| ###
| ###
| ### |
2007-Mar-08 Thu
| 0.21
| 0.23
| 0.21
| ###
| 669,648
| 147,322
| 86.2
| 86.2
| 0.0 |
2007-Mar-07 Wed
| ###
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 0.2
| 0.2
| ###
| ###
| 636,329
| ###
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2007-Mar-02 Fri
| 0.2
| 0.2
| 0.185
| 0.185
| 766,474
| 147,546
| 2.6
| 2.6
| ### |
|