End of day Prices (full format), 300 Days for (RSP) RESOURCE PACIFIC HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Apr-28 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-24 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-23 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-22 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-21 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-18 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-17 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-16 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-15 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-14 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-11 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-10 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-09 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-08 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-07 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-04 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-03 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-02 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-01 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-31 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-28 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-27 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-26 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-25 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-20 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-19 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Mar-18 Tue
| 3.21
| 3.21
| ###
| 3.2
| 41,749
| ###
| 37.6
| 37.6
| 0.2 |
2008-Mar-17 Mon
| ###
| 3.2
| ###
| 3.2
| 8,046
| 12,873
| 76.4
| 76.4
| 0.2 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 3.2
| 3.2
| ###
| ###
| 35,581
| 56,929
| 27.6
| 27.6
| 0.0 |
2008-Mar-10 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 3,097,885
| ###
| 77.9
| 77.9
| 0.2 |
2008-Mar-07 Fri
| 3.2
| 3.21
| 3.2
| 3.2
| 66,876
| ###
| 76.3
| 76.3
| 0.2 |
2008-Mar-06 Thu
| 3.21
| 3.21
| 3.2
| 3.21
| 703,286
| ###
| ###
| ###
| ### |
2008-Mar-05 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 75.2
| 75.2
| 0.2 |
2008-Mar-04 Tue
| 3.2
| 3.21
| 3.2
| 3.2
| 9,076,420
| 29,089,926
| ###
| ###
| 0.2 |
2008-Mar-03 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| 3.2
| 3.21
| 3.2
| 3.21
| 281,224
| 901,322
| ###
| ###
| ### |
2008-Feb-28 Thu
| 3.2
| 3.21
| 3.2
| 3.2
| 307,977
| ###
| 70.8
| 70.8
| 0.2 |
2008-Feb-27 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| 65.9
| 65.9
| 0.2 |
2008-Feb-26 Tue
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 70.3
| 70.3
| ### |
2008-Feb-25 Mon
| 3.2
| 3.21
| 3.2
| 3.2
| 616,648
| 1,976,356
| ###
| ###
| 0.2 |
2008-Feb-22 Fri
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 68.9
| 68.9
| ### |
2008-Feb-21 Thu
| 3.2
| 3.21
| 3.2
| 3.2
| 7,266,383
| 23,288,757
| 69.5
| 69.5
| 0.2 |
2008-Feb-20 Wed
| 3.2
| 3.21
| 3.2
| 3.2
| 21,313,340
| 68,309,254
| 75.2
| 75.2
| 0.2 |
2008-Feb-19 Tue
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Feb-18 Mon
| 3.2
| 3.21
| 3.2
| 3.2
| 41,880,075
| 134,225,640
| 74.6
| 74.6
| 0.2 |
2008-Feb-15 Fri
| 3.27
| 3.28
| 3.2
| 3.2
| 103,044,349
| ###
| ###
| ###
| 0.2 |
2008-Feb-14 Thu
| 3.28
| 3.28
| 3.27
| 3.27
| 2,514,087
| ###
| 31.1
| 31.1
| ### |
2008-Feb-13 Wed
| 3.28
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Feb-11 Mon
| 3.25
| ###
| 3.25
| 3.27
| 10,257,974
| ###
| 83.3
| 83.3
| ### |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 6,547,054
| 0
| 78.2
| 78.2
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 2,141,626
| 0
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 4,083,828
| 0
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 3,908,889
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,631,186
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 2.86
| ###
| 14,191,946
| 20,294,482
| 62.6
| 62.6
| 0.0 |
2008-Jan-21 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 3
| 3
|
|
| 42.6
| 42.6
| 0.2 |
2008-Jan-17 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 3
| ###
| 1,533,079
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 3
| ###
| 3
| ###
| 924,276
| ###
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 3
| 3
| 3,608,971
| 5,413,456
| 45.7
| 45.7
| 0.2 |
2008-Jan-10 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 3,609,280
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 987,375
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Dec-28 Fri
| 3
| 3
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Dec-27 Thu
| ###
| 3
| ###
| 3
| 239,570
| 359,355
| ###
| ###
| 0.2 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 419,077
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,410,458
| 0
| 39.2
| 39.2
| 0.0 |
2007-Dec-17 Mon
| ###
| 3
| ###
| ###
| 4,226,050
| 6,339,075
| 64.0
| 64.0
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| 3
| 4,226,828
| 0
| 46.8
| 46.8
| 0.2 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 4,301,521
| 0
| 38.0
| 38.0
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 25,502,028
| 0
| 81.5
| 81.5
| 0.0 |
2007-Dec-04 Tue
| 2.43
| ###
| 2.43
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2007-Dec-03 Mon
| ###
| 2.45
| ###
| 2.43
|
|
| 85.5
| 85.5
| ### |
2007-Nov-30 Fri
| ###
| ###
| 2.29
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.29
| ###
| 863,745
| 988,988
| 33.4
| 33.4
| 0.0 |
2007-Nov-26 Mon
| ###
| 2.43
| ###
| 2.41
|
|
| 85.9
| 85.9
| 0.2 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 2.28
| ###
| 4,561,052
| ###
| 77.8
| 77.8
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 518,472
| 0
| 28.8
| 28.8
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 2.28
| ###
| 1,526,840
| ###
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 2.29
| ###
| 1,033,283
| ###
| 81.6
| 81.6
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| 2.28
| ###
| 964,779
| 1,099,848
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 2.28
| ###
| 2.21
| ###
| 1,302,655
| ###
| 74.3
| 74.3
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Nov-08 Thu
| 2.26
| ###
| 2.25
| ###
| 840,056
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 2.29
| ###
| 2.26
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 2.46
| 2.5
| 2.44
| 2.5
| 2,408,473
| 5,948,928
| 80.3
| 80.3
| 0.2 |
2007-Oct-26 Fri
| 2.44
| 2.47
| 2.43
| 2.47
|
|
| 77.0
| 77.0
| ### |
2007-Oct-25 Thu
| 2.44
| 2.47
| 2.42
| 2.46
| 1,333,855
| 3,261,275
| 76.2
| 76.2
| 0.2 |
2007-Oct-24 Wed
| 2.46
| 2.47
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| 2.42
| 2.47
| 2.42
| 2.46
| 1,498,356
| 3,663,480
| 76.6
| 76.6
| 0.2 |
2007-Oct-22 Mon
| 2.41
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Oct-19 Fri
| 2.42
| 2.52
| 2.42
| 2.47
| 1,993,045
| 4,922,821
| 81.5
| 81.5
| ### |
2007-Oct-18 Thu
| 2.47
| 2.47
| 2.44
| 2.44
|
|
| 22.7
| 22.7
| 0.2 |
2007-Oct-17 Wed
| 2.47
| 2.5
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| 74.0
| 74.0
| 0.2 |
2007-Oct-15 Mon
| 2.49
| 2.5
| 2.48
| 2.48
|
|
| 40.1
| 40.1
| 0.2 |
2007-Oct-12 Fri
| 2.48
| 2.5
| 2.46
| 2.5
| 1,316,525
| 3,264,982
| 74.8
| 74.8
| 0.2 |
2007-Oct-11 Thu
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| 76.6
| 76.6
| 0.2 |
2007-Oct-10 Wed
| 2.49
| 2.5
| 2.47
| 2.5
| 837,474
| 2,081,122
| ###
| ###
| 0.2 |
2007-Oct-09 Tue
| 2.48
| 2.49
| 2.47
| 2.49
| 967,580
| ###
| 69.0
| 69.0
| 0.2 |
2007-Oct-08 Mon
| 2.49
| 2.49
| 2.47
| 2.49
|
|
| 67.7
| 67.7
| 0.2 |
2007-Oct-05 Fri
| 2.49
| 2.49
| 2.43
| 2.47
|
|
| 24.3
| 24.3
| ### |
2007-Oct-04 Thu
| 2.5
| 2.51
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Oct-03 Wed
| 2.5
| 2.51
| 2.47
| 2.49
|
|
| 37.6
| 37.6
| 0.2 |
2007-Oct-02 Tue
| 2.47
| 2.53
| 2.46
| 2.52
| 2,533,820
| 6,321,880
| ###
| ###
| ### |
2007-Oct-01 Mon
| 2.45
| 2.48
| 2.44
| 2.46
| 1,141,440
| 2,807,942
| 72.0
| 72.0
| 0.2 |
2007-Sep-28 Fri
| 2.4
| 2.47
| ###
| 2.46
|
|
| 81.0
| 81.0
| 0.2 |
2007-Sep-27 Thu
| 2.49
| 2.5
| 2.27
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Sep-26 Wed
| 2.43
| 2.51
| 2.4
| 2.5
| 8,570,841
| ###
| 84.0
| 84.0
| 0.2 |
2007-Sep-25 Tue
| ###
| 1.955
| 1.87
| 1.945
|
|
| 75.5
| 75.5
| 0.1 |
2007-Sep-24 Mon
| 1.89
| 1.925
| 1.825
| ###
| 1,040,559
| 1,951,048
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 1.85
| 1.89
| ###
| 1.87
|
|
| ###
| ###
| ### |
2007-Sep-20 Thu
| 1.79
| 1.84
| 1.78
| 1.82
|
|
| 81.2
| 81.2
| ### |
2007-Sep-19 Wed
| 1.8
| 1.84
| 1.775
| 1.79
| 985,088
| 1,780,546
| 32.0
| 32.0
| 0.1 |
2007-Sep-18 Tue
| ###
| 1.83
| 1.75
| 1.77
|
|
| 22.1
| 22.1
| ### |
2007-Sep-17 Mon
| 1.75
| 1.81
| ###
| ###
| 2,765,882
| 2,503,123
| 87.7
| 87.7
| 0.0 |
2007-Sep-14 Fri
| 1.72
| 1.78
| 1.72
| ###
| 1,056,885
| 1,849,548
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 1.7
| 1.7
| ###
| 1.645
| 799,551
| ###
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 1.645
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2007-Sep-10 Mon
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2007-Sep-05 Wed
| ###
| 1.75
| 1.655
| 1.7
|
|
| 75.6
| 75.6
| ### |
2007-Sep-04 Tue
| 1.7
| 1.73
| ###
| 1.7
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 1.79
| 1.79
| 1.685
| 1.7
|
|
| 7.0
| 7.0
| ### |
2007-Aug-31 Fri
| ###
| 1.8
| 1.675
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Aug-30 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| ###
| 1.625
| ###
| 371,525
| ###
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 1.71
| 1.71
| ###
| ###
| 739,371
| ###
| 8.6
| 8.6
| 0.0 |
2007-Aug-24 Fri
| 1.7
| 1.7
| ###
| ###
| 153,140
| ###
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 1.72
| ###
| 1.72
| 1,018,377
| ###
| 93.1
| 93.1
| 0.1 |
2007-Aug-22 Wed
| ###
| 1.645
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 1.55
| ###
| 226,429
| 175,482
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 1.55
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 1.7
| 1.75
| ###
| 1.75
|
|
| 94.6
| 94.6
| 0.1 |
2007-Aug-14 Tue
| 1.79
| 1.79
| 1.72
| 1.75
| 608,522
| 1,067,956
| ###
| ###
| 0.1 |
2007-Aug-13 Mon
| 1.71
| 1.8
| ###
| 1.79
| 314,443
| ###
| 94.1
| 94.1
| 0.1 |
2007-Aug-10 Fri
| 1.78
| ###
| 1.75
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2007-Aug-09 Thu
| 1.75
| 1.875
| 1.75
| 1.855
|
|
| ###
| ###
| 0.1 |
2007-Aug-08 Wed
| 1.7
| 1.81
| 1.7
| 1.785
|
|
| 90.4
| 90.4
| 0.1 |
2007-Aug-07 Tue
| ###
| ###
| ###
| 1.675
|
|
| 37.8
| 37.8
| ### |
2007-Aug-06 Mon
| 1.7
| 1.78
| ###
| 1.675
| 337,277
| 300,176
| ###
| ###
| ### |
2007-Aug-03 Fri
| 1.89
| ###
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| 1.85
| 1.875
| 1.72
| 1.83
| 1,432,447
| 2,574,823
| 44.9
| 44.9
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| 1.85
|
|
| 67.4
| 67.4
| 0.1 |
2007-Jul-31 Tue
| ###
| ###
| 1.82
| ###
| 421,922
| 383,949
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 1.89
| ###
| 1.82
| ###
| 650,289
| ###
| 62.7
| 62.7
| 0.0 |
2007-Jul-27 Fri
| 1.84
| ###
| 1.81
| ###
| 1,055,948
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 428,041
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 653,942
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| 1.985
| ###
| ###
| 817,720
| 811,587
| 30.0
| 30.0
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 2
| ###
| ###
| 275,052
| 275,052
| 21.5
| 21.5
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 320,820
| 0
| 95.9
| 95.9
| 0.0 |
2007-Jul-18 Wed
| ###
| 1.975
| ###
| ###
| 572,741
| 565,581
| 11.2
| 11.2
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 671,789
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 2
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 2,189,687
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 526,476
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 489,820
| 0
| 16.9
| 16.9
| 0.0 |
2007-Jul-04 Wed
| 2.2
| 2.2
| ###
| ###
| 736,252
| 809,877
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 390,556
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 516,125
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 1,169,128
| 0
| 91.8
| 91.8
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 479,241
| 0
| 32.7
| 32.7
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 389,875
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 2,043,022
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 1.885
| ###
| 331,448
| 312,389
| 20.7
| 20.7
| 0.0 |
2007-Jun-14 Thu
| 1.945
| ###
| ###
| 1.945
| 152,228
| 0
| 66.9
| 66.9
| 0.1 |
2007-Jun-13 Wed
| 1.82
| ###
| 1.82
| ###
| 3,064,455
| 2,788,654
| 96.0
| 96.0
| 0.0 |
2007-Jun-12 Tue
| 1.85
| ###
| 1.85
| 1.85
| 1,560,779
| 1,443,720
| ###
| ###
| 0.1 |
2007-Jun-08 Fri
| 1.79
| ###
| 1.77
| ###
| 196,275
| ###
| 94.8
| 94.8
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 1.89
| 1.89
| 328,258
| ###
| 14.9
| 14.9
| ### |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 255,952
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 1.88
| 1.88
| 358,822
| ###
| 9.5
| 9.5
| 0.1 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 1.845
| ###
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 1.87
| ###
| ###
| 1,007,642
| 942,145
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 1.825
| 1.855
| 1.825
| 1.84
| 250,449
| 460,826
| 78.1
| 78.1
| ### |
2007-May-25 Fri
| 1.8
| 1.86
| 1.75
| 1.81
| 282,121
| 509,228
| 68.6
| 68.6
| ### |
2007-May-24 Thu
| 1.775
| 1.85
| 1.73
| 1.84
| 399,023
| 714,251
| ###
| ###
| ### |
2007-May-23 Wed
| 1.75
| 1.82
| 1.75
| 1.82
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| 1.845
| 1.85
| 1.755
| 1.8
| 700,226
| 1,262,157
| 17.5
| 17.5
| 0.1 |
2007-May-21 Mon
| ###
| ###
| 1.85
| 1.85
| 1,138,229
| ###
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 1.75
| 1.85
| 1.75
| 1.85
| 1,925,551
| ###
| ###
| ###
| 0.1 |
2007-May-17 Thu
| 1.76
| 1.77
| 1.73
| 1.74
| 812,470
| 1,421,822
| 24.0
| 24.0
| 0.1 |
2007-May-16 Wed
| 1.76
| 1.78
| 1.75
| 1.75
| 1,313,029
| ###
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 1.76
| 1.775
| 1.73
| 1.75
| 536,580
| 940,356
| ###
| ###
| 0.1 |
2007-May-14 Mon
| 1.78
| ###
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 1.75
| 1.77
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-May-10 Thu
| 1.75
| 1.775
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.79
| 1.79
| 1.73
| ###
| 350,444
| 616,781
| 11.9
| 11.9
| 0.0 |
2007-May-08 Tue
| 1.81
| 1.81
| 1.72
| 1.79
|
|
| 31.0
| 31.0
| 0.1 |
2007-May-07 Mon
| 1.84
| 1.85
| 1.79
| 1.82
|
|
| 27.5
| 27.5
| ### |
2007-May-04 Fri
| 1.84
| ###
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 1.82
| 1.83
| 1.81
| 1.83
|
|
| 69.4
| 69.4
| ### |
2007-May-02 Wed
| 1.78
| 1.81
| 1.78
| ###
| 1,704,853
| ###
| 76.3
| 76.3
| 0.0 |
2007-May-01 Tue
| 1.77
| 1.78
| 1.74
| 1.76
|
|
| 39.6
| 39.6
| 0.1 |
2007-Apr-30 Mon
| 1.775
| 1.775
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 1.8
| 1.8
| ###
| 1.76
|
|
| 19.9
| 19.9
| 0.1 |
2007-Apr-26 Thu
| 1.75
| 1.81
| 1.75
| 1.81
| 266,983
| 475,229
| ###
| ###
| ### |
2007-Apr-24 Tue
| 1.75
| 1.785
| ###
| 1.78
| 588,574
| ###
| 82.1
| 82.1
| 0.1 |
2007-Apr-23 Mon
| 1.8
| 1.85
| 1.74
| 1.76
|
|
| 20.5
| 20.5
| 0.1 |
2007-Apr-20 Fri
| 1.7
| 1.8
| 1.7
| 1.745
| 1,299,584
| 2,274,272
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| ###
| 1.7
| ###
| ###
| 7,818,423
| 6,645,659
| 88.3
| 88.3
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,345,488
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 2,464,450
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 712,846
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 332,723
| 0
| 27.4
| 27.4
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-Apr-11 Wed
| 1.7
| 1.7
| ###
| 1.645
| 1,880,743
| ###
| ###
| ###
| 0.1 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| 1.645
| 1.58
| ###
| 1,729,456
| 2,788,747
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 1.44
| ###
| 1.44
| ###
| 1,385,953
| 997,886
| 98.6
| 98.6
| 0.0 |
2007-Apr-03 Tue
| ###
| 1.44
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Apr-02 Mon
| 1.42
| 1.42
| ###
| 1.41
|
|
| 36.5
| 36.5
| ### |
2007-Mar-30 Fri
| ###
| 1.43
| ###
| 1.42
| 539,276
| 385,582
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 1.345
| ###
| ###
| 1.345
|
|
| 71.1
| 71.1
| ### |
2007-Mar-27 Tue
| 1.345
| ###
| 1.345
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Mar-26 Mon
| 1.325
| ###
| 1.325
| 1.345
| 241,681
| ###
| 79.2
| 79.2
| ### |
2007-Mar-23 Fri
| 1.375
| 1.385
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 716,474
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 1.325
|
|
| 81.1
| 81.1
| 0.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 174,278
| 0
| 24.5
| 24.5
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 1.29
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Mar-15 Thu
| 1.285
| ###
| 1.285
| ###
| 252,786
| ###
| 74.8
| 74.8
| 0.0 |
2007-Mar-14 Wed
| 1.29
| 1.29
| 1.255
| ###
| 746,921
| 950,456
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 1.28
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| 1.26
| ###
| 156,452
| ###
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 870,154
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 1.375
| 1.375
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 1.275
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 1.27
| 1.28
| 210,623
| 133,745
| 9.4
| 9.4
| ### |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 531,272
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 26,121
| 0
| 89.3
| 89.3
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 129,779
| 0
| 27.3
| 27.3
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 1,018,485
| 0
| 74.4
| 74.4
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 1.43
| 1.45
| 1.42
| 1.43
| 229,042
| 328,675
| 64.2
| 64.2
| 0.1 |
2007-Feb-23 Fri
| 1.45
| 1.45
| 1.4
| 1.425
|
|
| 21.0
| 21.0
| ### |
2007-Feb-22 Thu
| 1.44
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 1.445
| 1.445
| 1.43
| 1.44
| 786,458
| ###
| 41.4
| 41.4
| 0.1 |
2007-Feb-20 Tue
| ###
| 1.47
| ###
| ###
| 252,971
| ###
| 10.3
| 10.3
| 0.0 |
2007-Feb-19 Mon
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
|