End of day Prices (full format), 300 Days for (SCF) SOUTHERN CROSS FLIERS TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 109.88
| 110.25
| 109.88
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Nov-28 Tue
| ###
| ###
| 109.85
| 109.88
| 1,956
| ###
| ###
| ###
| 7.8 |
2006-Nov-27 Mon
| ###
| ###
| 109.83
| ###
| 1,945
| ###
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 109.8
| 110.5
| 109.75
| 109.8
| 5,981
| 658,657
| ###
| ###
| 7.8 |
2006-Nov-23 Thu
| 109.8
| 109.85
| 109.75
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Nov-22 Wed
| 109.75
| 109.85
| 109.75
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Nov-21 Tue
| 109.75
| 109.75
| 109.7
| 109.75
| 2,289
| ###
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| ###
| 109.7
| ###
| 109.7
|
|
| 77.1
| 77.1
| 7.8 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,141
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 109.56
| ###
| 781
| 42,783
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 88
| 0
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 109.55
| 109.55
|
|
| 40.4
| 40.4
| 7.8 |
2006-Nov-08 Wed
| 109.25
| ###
| 109.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 1,583
| 0
| 70.0
| 70.0
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 108.8
| 108.8
| 185
| ###
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| 108.8
| 108.85
|
|
| ###
| ###
| 7.8 |
2006-Nov-02 Thu
| ###
| ###
| 108.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 108.71
| ###
| 108.71
| ###
| 1,928
| ###
| 66.0
| 66.0
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 108.7
| 108.8
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| ###
| 108.76
| ###
| 1,174
| 63,842
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 108.76
| ###
| 108.76
| ###
| 1,156
| ###
| 70.9
| 70.9
| 0.0 |
2006-Oct-26 Thu
| ###
| 108.7
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 12,223
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 108.5
| 108.7
| 108.5
| 108.55
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| 109.45
| ###
| 109.45
|
|
| ###
| ###
| 7.8 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Oct-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-17 Tue
| 108.2
| 108.26
| ###
| 108.26
| 727
| 39,352
| 72.2
| 72.2
| 7.7 |
2006-Oct-16 Mon
| ###
| 108.2
| ###
| 108.2
| 973
| ###
| 64.1
| 64.1
| 7.7 |
2006-Oct-13 Fri
| 108.22
| 108.4
| ###
| ###
| 989
| ###
| 32.3
| 32.3
| 0.0 |
2006-Oct-12 Thu
| 108.25
| 108.25
| 108.22
| 108.22
|
|
| ###
| ###
| 7.7 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| 107.75
| ###
| 107.75
| ###
| 820
| 44,177
| 62.1
| 62.1
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 110.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 111.29
| 111.29
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 110.47
| ###
| 110.47
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Oct-03 Tue
| 110.45
| 110.45
| 110.45
| 110.45
| 481
| 53,126
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 110.5
| 110.5
| 110.45
| 110.45
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| ###
| 110.5
| 110.5
| 225
| ###
| ###
| ###
| 7.9 |
2006-Sep-27 Wed
| ###
| ###
| 110.4
| 110.4
|
|
| 19.9
| 19.9
| 7.9 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 110.4
| 1,146
| 0
| ###
| ###
| 7.9 |
2006-Sep-25 Mon
| 110.5
| 110.5
| ###
| ###
| 1,483
| ###
| 31.1
| 31.1
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| 110.5
| 110.5
|
|
| 30.0
| 30.0
| 7.9 |
2006-Sep-21 Thu
| 110.5
| 110.5
| ###
| ###
| 8,050
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 110.2
| ###
| 4,072
| ###
| 32.7
| 32.7
| 0.0 |
2006-Sep-19 Tue
| 110.23
| 110.23
| 110.2
| 110.2
|
|
| 36.2
| 36.2
| ### |
2006-Sep-18 Mon
| 110.5
| 110.83
| 110.21
| 110.83
|
|
| 68.5
| 68.5
| ### |
2006-Sep-15 Fri
| 110.21
| 110.21
| 110.21
| 110.21
|
|
| 66.7
| 66.7
| 7.9 |
2006-Sep-14 Thu
| 110.75
| ###
| 110.21
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Sep-13 Wed
| 110.2
| 110.75
| 110.2
| 110.75
|
|
| 70.2
| 70.2
| ### |
2006-Sep-12 Tue
| ###
| 110.5
| ###
| ###
| 3,874
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 109.8
| 109.8
| 109.8
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 109.8
|
|
| 30.8
| 30.8
| 7.8 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 109.85
| ###
| 109.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Sep-05 Tue
| ###
| 110.4
| ###
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Sep-04 Mon
| ###
| 110.4
| ###
| 110.4
|
|
| 69.5
| 69.5
| 7.9 |
2006-Sep-01 Fri
| ###
| 110.55
| ###
| ###
| 256
| 14,150
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| 110.4
| ###
| ###
| 475
| 26,220
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 110.25
| 110.25
| ###
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 1,086
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Aug-25 Fri
| 110.25
| 110.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 1,458
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 110.25
| ###
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 185
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 11,873
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 109.85
| 109.85
| 109.8
| 109.85
| 15,723
| 1,726,778
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 109.75
| 109.85
| 109.7
| 109.85
| 19,777
| 2,171,020
| ###
| ###
| ### |
2006-Aug-16 Wed
| 109.8
| 109.8
| 109.5
| 109.5
| 1,153
| 126,426
| 40.6
| 40.6
| ### |
2006-Aug-15 Tue
| 109.5
| 109.5
| 109.5
| 109.5
| 1,277
| ###
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 109.8
| 109.8
| 109.8
| 109.8
|
|
| 68.2
| 68.2
| 7.8 |
2006-Aug-11 Fri
| 109.5
| 109.5
| 109.5
| 109.5
| 253
| ###
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 109.5
| 109.8
| ###
| 109.5
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 109.8
| 110.26
| 109.8
| 109.8
|
|
| ###
| ###
| 7.8 |
2006-Aug-08 Tue
| 109.5
| 109.8
| ###
| 109.7
|
|
| ###
| ###
| 7.8 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 109.45
| 109.8
| 109.2
| 109.8
| 1,425
| ###
| 75.3
| 75.3
| 7.8 |
2006-Aug-03 Thu
| ###
| 109.5
| ###
| 109.44
|
|
| ###
| ###
| 7.8 |
2006-Aug-02 Wed
| 109.26
| 109.26
| ###
| ###
| 1,151
| 62,879
| 39.8
| 39.8
| 0.0 |
2006-Aug-01 Tue
| 109.4
| 109.88
| 109.26
| 109.26
|
|
| 37.9
| 37.9
| 7.8 |
2006-Jul-31 Mon
| ###
| 109.45
| ###
| 109.45
| 1,077
| ###
| ###
| ###
| 7.8 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 824
| 0
| 72.1
| 72.1
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 109.5
| ###
| 109.5
| 948
| ###
| 80.0
| 80.0
| ### |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 553
| 0
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 109.5
| 445
| 0
| ###
| ###
| ### |
2006-Jul-21 Fri
| 109.43
| 109.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| 109.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,053
| 0
| 30.7
| 30.7
| 0.0 |
2006-Jul-17 Mon
| 109.2
| 109.2
| 108.75
| 108.75
|
|
| 39.5
| 39.5
| 7.8 |
2006-Jul-14 Fri
| 109.82
| 109.82
| 109.2
| 109.2
|
|
| ###
| ###
| 7.8 |
2006-Jul-13 Thu
| ###
| 109.2
| ###
| 109.2
|
|
| 73.3
| 73.3
| 7.8 |
2006-Jul-12 Wed
| 109.25
| 109.25
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 44
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jul-07 Fri
| ###
| 111.5
| ###
| 111.5
| 1,628
| ###
| 63.0
| 63.0
| 8.0 |
2006-Jul-06 Thu
| 111.2
| 111.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 111.4
| ###
| 111.4
|
|
| 65.9
| 65.9
| 8.0 |
2006-Jul-04 Tue
| 111.2
| 111.2
| ###
| ###
| 9,558
| 531,424
| 35.4
| 35.4
| 0.0 |
2006-Jul-03 Mon
| 111.2
| 111.2
| 111.2
| 111.2
| 80
| ###
| 66.1
| 66.1
| 7.9 |
2006-Jun-30 Fri
| ###
| 111.5
| ###
| 111.5
|
|
| ###
| ###
| 8.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 721
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 111.29
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,348
| 0
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 182,223
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,549
| 0
| 41.2
| 41.2
| 0.0 |
2006-Jun-19 Mon
| ###
| 111.45
| ###
| 111.45
| 778
| 43,354
| 78.8
| 78.8
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,777
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 658
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| 2,522
| 0
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 110.7
| 111.45
| 110.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 110.85
| 110.85
| 110.7
| 110.7
|
|
| 40.8
| 40.8
| 7.9 |
2006-Jun-05 Mon
| 110.85
| ###
| 110.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 110.85
| ###
| 110.85
| 2,352
| 130,359
| ###
| ###
| 7.9 |
2006-Jun-01 Thu
| ###
| 110.85
| ###
| 110.85
|
|
| 68.4
| 68.4
| 7.9 |
2006-May-31 Wed
| ###
| 110.85
| ###
| 110.85
| 1,272
| ###
| 69.2
| 69.2
| 7.9 |
2006-May-30 Tue
| ###
| 110.85
| ###
| 110.85
|
|
| 69.1
| 69.1
| 7.9 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 229
| 0
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 110.55
| ###
| 110.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 110.55
| ###
| 110.55
| 110.55
| 13,146
| 726,645
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| ###
| ###
| 110.55
| 110.55
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 110.5
| ###
| 110.48
| 110.5
| 4,523
| 249,850
| 73.1
| 73.1
| 7.9 |
2006-May-22 Mon
| 110.48
| 110.49
| 110.48
| 110.49
|
|
| ###
| ###
| 7.9 |
2006-May-19 Fri
| 110.5
| ###
| 110.5
| 110.51
| 3,189
| ###
| ###
| ###
| ### |
2006-May-18 Thu
| 110.44
| 110.5
| 110.4
| 110.45
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 110.42
| ###
| 110.42
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 1,271
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 3,378
| 0
| 72.4
| 72.4
| 0.0 |
2006-May-11 Thu
| 110.5
| 110.7
| ###
| ###
| 951
| ###
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 110.29
| 110.5
| 110.29
| 110.5
|
|
| 69.0
| 69.0
| 7.9 |
2006-May-09 Tue
| 110.27
| 110.5
| 110.27
| 110.29
|
|
| ###
| ###
| 7.9 |
2006-May-08 Mon
| 110.8
| 110.8
| 110.26
| 110.26
|
|
| ###
| ###
| 7.9 |
2006-May-05 Fri
| ###
| 110.75
| ###
| 110.75
| 3,329
| 184,343
| ###
| ###
| ### |
2006-May-04 Thu
| 110.5
| 110.5
| 110.5
| 110.5
|
|
| ###
| ###
| 7.9 |
2006-May-03 Wed
| 110.26
| ###
| 110.25
| ###
| 1,385
| 76,348
| 68.6
| 68.6
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 110.25
| 110.26
| 486
| ###
| ###
| ###
| 7.9 |
2006-May-01 Mon
| 110.25
| ###
| 110.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 110.25
| ###
| 110.25
| 8,077
| 445,244
| 70.2
| 70.2
| 7.9 |
2006-Apr-27 Thu
| ###
| ###
| 109.85
| ###
| 2,152
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 109.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 109.45
| 109.45
| 109.45
| 109.45
| 148
| ###
| ###
| ###
| 7.8 |
2006-Apr-21 Fri
| 109.46
| 109.8
| 109.45
| 109.45
| 3,189
| ###
| ###
| ###
| 7.8 |
2006-Apr-20 Thu
| 109.4
| 109.45
| ###
| 109.45
| 2,187
| 119,683
| ###
| ###
| 7.8 |
2006-Apr-19 Wed
| 109.44
| 109.8
| 109.4
| 109.4
| 1,323
| ###
| ###
| ###
| 7.8 |
2006-Apr-18 Tue
| 109.85
| 109.85
| 109.45
| 109.45
| 1,445
| 158,444
| 31.1
| 31.1
| 7.8 |
2006-Apr-13 Thu
| 109.5
| 109.85
| 109.41
| 109.85
| 246
| ###
| 72.6
| 72.6
| ### |
2006-Apr-11 Tue
| 109.5
| 109.5
| ###
| ###
| 3,452
| ###
| 37.2
| 37.2
| 0.0 |
2006-Apr-10 Mon
| 109.5
| ###
| 109.25
| 109.25
| 1,040
| ###
| 39.2
| 39.2
| ### |
2006-Apr-07 Fri
| 109.4
| 109.85
| 109.25
| 109.85
|
|
| 69.8
| 69.8
| ### |
2006-Apr-06 Thu
| ###
| ###
| ###
| 109.4
|
|
| ###
| ###
| 7.8 |
2006-Apr-05 Wed
| ###
| ###
| 111.5
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2006-Apr-04 Tue
| 111.52
| 111.52
| 111.52
| 111.52
| 250
| 27,880
| ###
| ###
| 8.0 |
2006-Apr-03 Mon
| 111.45
| 111.55
| 111.45
| 111.55
|
|
| ###
| ###
| 8.0 |
2006-Mar-31 Fri
| 111.44
| 111.44
| 111.43
| 111.43
| 176
| ###
| ###
| ###
| ### |
2006-Mar-30 Thu
| 111.44
| 111.45
| 111.42
| 111.43
| 8,783
| ###
| 35.9
| 35.9
| ### |
2006-Mar-29 Wed
| 111.4
| 111.5
| 111.4
| 111.5
| 780
| ###
| ###
| ###
| 8.0 |
2006-Mar-28 Tue
| ###
| 111.5
| ###
| 111.5
| 424
| ###
| ###
| ###
| 8.0 |
2006-Mar-27 Mon
| 111.5
| 111.5
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Mar-24 Fri
| ###
| 111.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 111.25
| 111.5
| 111.25
| 111.4
|
|
| ###
| ###
| 8.0 |
2006-Mar-22 Wed
| 111.45
| 111.45
| 111.2
| 111.2
|
|
| ###
| ###
| 7.9 |
2006-Mar-21 Tue
| ###
| 111.45
| ###
| 111.2
| 640
| ###
| ###
| ###
| 7.9 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 45
| 0
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 111.4
| 111.45
| ###
| ###
| 4,379
| ###
| 33.3
| 33.3
| 0.0 |
2006-Mar-16 Thu
| 111.5
| 111.5
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2006-Mar-15 Wed
| ###
| 111.4
| ###
| 111.4
| 13,425
| 747,772
| 69.2
| 69.2
| 8.0 |
2006-Mar-14 Tue
| 111.25
| ###
| 111.25
| ###
| 4,680
| 260,325
| 69.2
| 69.2
| 0.0 |
2006-Mar-13 Mon
| 111.5
| 111.5
| 111.2
| 111.25
| 440
| ###
| ###
| ###
| ### |
2006-Mar-10 Fri
| 111.5
| 111.5
| 111.5
| 111.5
| 626
| ###
| ###
| ###
| 8.0 |
2006-Mar-09 Thu
| 111.24
| 111.5
| 111.2
| 111.2
| 3,150
| 350,752
| 29.3
| 29.3
| 7.9 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 1,752
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-07 Tue
| 111.24
| 111.24
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Mar-06 Mon
| ###
| 111.25
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 226
| 0
| 67.2
| 67.2
| 0.0 |
2006-Mar-02 Thu
| 110.85
| 111.4
| 110.85
| 111.4
|
|
| 63.4
| 63.4
| 8.0 |
2006-Mar-01 Wed
| 110.85
| ###
| ###
| 110.85
| 1,574
| 0
| ###
| ###
| 7.9 |
2006-Feb-28 Tue
| ###
| 110.85
| ###
| 110.85
|
|
| ###
| ###
| 7.9 |
2006-Feb-27 Mon
| ###
| 110.8
| ###
| ###
| 4,645
| ###
| 65.3
| 65.3
| 0.0 |
2006-Feb-24 Fri
| 110.4
| 110.8
| 110.4
| 110.55
| 4,285
| 473,921
| ###
| ###
| ### |
2006-Feb-23 Thu
| 110.75
| 110.75
| 110.4
| 110.4
|
|
| ###
| ###
| 7.9 |
2006-Feb-22 Wed
| 110.4
| 110.4
| 110.4
| 110.4
|
|
| 66.5
| 66.5
| 7.9 |
2006-Feb-21 Tue
| 110.79
| 110.8
| 110.4
| 110.4
| 3,978
| ###
| ###
| ###
| 7.9 |
2006-Feb-20 Mon
| 110.4
| 110.8
| 110.4
| 110.8
| 2,857
| 315,984
| 66.8
| 66.8
| 7.9 |
2006-Feb-17 Fri
| 110.42
| 110.59
| 110.4
| 110.4
|
|
| ###
| ###
| 7.9 |
2006-Feb-16 Thu
| 110.42
| 110.7
| 110.4
| 110.7
|
|
| 75.3
| 75.3
| 7.9 |
2006-Feb-15 Wed
| 110.41
| 110.55
| 110.41
| 110.55
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 110.45
| 110.7
| 110.41
| 110.7
|
|
| 68.5
| 68.5
| 7.9 |
2006-Feb-13 Mon
| 110.45
| 110.45
| 110.45
| 110.45
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 110.51
| 110.51
| 110.45
| 110.45
| 926
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| ###
| ###
| 110.5
| 110.5
| 1,140
| 62,985
| ###
| ###
| 7.9 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Feb-07 Tue
| 110.26
| ###
| 110.26
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Feb-06 Mon
| 110.2
| ###
| 110.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 110.22
| 110.22
| 110.2
| 110.2
| 1,542
| 169,943
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 278
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 110.25
| 110.25
| 110.25
| 110.25
|
|
| ###
| ###
| 7.9 |
2006-Jan-30 Mon
| 110.25
| ###
| ###
| 110.25
|
|
| 71.4
| 71.4
| 7.9 |
2006-Jan-27 Fri
| ###
| 110.75
| ###
| 110.75
|
|
| 68.4
| 68.4
| ### |
2006-Jan-25 Wed
| 110.51
| 110.51
| 110.25
| ###
| 4,040
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 110.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 110.4
| ###
| 110.4
|
|
| ###
| ###
| 7.9 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 552
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-17 Tue
| 109.75
| 109.75
| 109.4
| 109.75
|
|
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 109.75
| 109.75
| 109.75
| 109.75
| 142
| 15,584
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 109.76
| 109.76
| 109.75
| 109.75
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| 109.75
| 109.75
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| 109.5
| ###
| 109.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 109.5
| 109.5
| 2,080
| 113,880
| ###
| ###
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 111.77
| 111.77
|
|
| 34.8
| 34.8
| ### |
2006-Jan-05 Thu
| 111.75
| 111.75
| 111.75
| 111.75
| 46
| 5,140
| 72.6
| 72.6
| 8.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 111.89
| ###
| 111.89
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Dec-28 Wed
| 111.7
| 111.89
| 111.7
| 111.89
|
|
| ###
| ###
| 8.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 111.4
| 111.46
| 1,354
| ###
| ###
| ###
| ### |
2005-Dec-21 Wed
| 111.21
| ###
| 111.2
| ###
| 4,172
| ###
| 69.9
| 69.9
| 0.0 |
2005-Dec-20 Tue
| 111.5
| 111.5
| 111.2
| 111.21
| 1,970
| 219,359
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| 111.5
| ###
| 111.5
|
|
| ###
| ###
| 8.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 1,975
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 111.2
| 111.2
| ###
| ###
| 2,248
| 124,988
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 1,729
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 111.5
| 111.75
| ###
| 111.5
| 3,153
| 176,173
| 70.6
| 70.6
| 8.0 |
2005-Dec-09 Fri
| ###
| ###
| 111.5
| 111.5
|
|
| 29.8
| 29.8
| 8.0 |
2005-Dec-08 Thu
| 111.5
| 111.5
| 111.5
| 111.5
| 782
| ###
| ###
| ###
| 8.0 |
2005-Dec-07 Wed
| ###
| 111.75
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Dec-06 Tue
| 111.49
| 111.5
| ###
| 111.4
| 2,823
| 157,382
| ###
| ###
| 8.0 |
2005-Dec-05 Mon
| ###
| 111.75
| ###
| 111.75
|
|
| ###
| ###
| 8.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 3,684
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 111.4
| 111.4
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2005-Nov-28 Mon
| ###
| 111.4
| ###
| 111.4
| 1,327
| ###
| ###
| ###
| 8.0 |
2005-Nov-25 Fri
| ###
| 111.45
| ###
| 111.45
| 1,920
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Nov-23 Wed
| ###
| 111.2
| ###
| 111.2
| 2,878
| ###
| ###
| ###
| 7.9 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2005-Nov-21 Mon
| ###
| 111.2
| ###
| 111.2
|
|
| ###
| ###
| 7.9 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,556
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| 111.2
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Nov-16 Wed
| 110.8
| ###
| 110.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 110.8
| ###
| 2,986
| 165,424
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 110.8
| ###
| 110.8
| 110.8
| 1,281
| ###
| 69.0
| 69.0
| 7.9 |
2005-Nov-11 Fri
| ###
| ###
| 110.59
| 110.59
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 110.52
| ###
| 110.51
| ###
| 856
| ###
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 110.52
| 110.52
| 110.51
| 110.52
|
|
| 73.4
| 73.4
| 7.9 |
2005-Nov-08 Tue
| 110.75
| 110.75
| 110.51
| 110.51
| 5,589
| ###
| 31.1
| 31.1
| ### |
2005-Nov-07 Mon
| ###
| ###
| 110.5
| 110.5
|
|
| ###
| ###
| 7.9 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Nov-03 Thu
| 110.7
| 110.7
| 110.53
| 110.53
|
|
| 28.5
| 28.5
| ### |
2005-Nov-02 Wed
| 110.5
| 111.45
| 110.5
| 111.4
| 1,123
| 124,624
| ###
| ###
| 8.0 |
2005-Nov-01 Tue
| 110.8
| 110.8
| 110.46
| 110.46
|
|
| ###
| ###
| 7.9 |
2005-Oct-31 Mon
| 110.8
| 110.8
| 110.42
| 110.8
|
|
| 63.8
| 63.8
| 7.9 |
2005-Oct-28 Fri
| ###
| 110.8
| 110.55
| 110.8
| 1,141
| 126,280
| ###
| ###
| 7.9 |
2005-Oct-27 Thu
| 110.45
| 110.8
| 110.45
| 110.8
|
|
| 74.2
| 74.2
| 7.9 |
2005-Oct-26 Wed
| 110.4
| 110.4
| 110.4
| 110.4
|
|
| 63.6
| 63.6
| 7.9 |
2005-Oct-25 Tue
| 110.4
| 110.8
| 110.4
| 110.4
| 1,323
| 146,323
| 69.2
| 69.2
| 7.9 |
2005-Oct-24 Mon
| 110.4
| ###
| 110.4
| 110.4
| 4,527
| ###
| ###
| ###
| 7.9 |
2005-Oct-21 Fri
| 110.26
| 110.4
| 110.26
| 110.4
|
|
| ###
| ###
| 7.9 |
2005-Oct-20 Thu
| 110.2
| 110.5
| 110.2
| 110.5
| 7,373
| ###
| 81.1
| 81.1
| 7.9 |
2005-Oct-19 Wed
| 110.2
| ###
| ###
| ###
| 15,176
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 110.2
| ###
| 110.2
|
|
| 70.3
| 70.3
| ### |
|