End of day Prices (full format), 300 Days for (SDS) SDS CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jun-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-02 Fri
| 1.125
| 1.125
| 1.125
| 1.125
| 49,650
| 55,856
| ###
| ###
| ### |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 1.125
| ###
| 33,955
| ###
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| 1.125
| ###
| 1.125
| ###
| 3,328
| 1,872
| 71.7
| 71.7
| 0.0 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 1.125
| 1.125
| ###
| ###
| 26,658
| ###
| 29.4
| 29.4
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 1.125
| ###
| 135,170
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 1.125
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 1.125
| 1.125
|
|
| 42.5
| 42.5
| ### |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 1.125
| 1.125
| 1.125
| 1.125
| 362,350
| 407,643
| ###
| ###
| ### |
2006-May-12 Fri
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| ###
| 1.125
| ###
| 1.125
| 235,077
| ###
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| 1.125
| 1.125
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2006-May-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-04 Thu
| 1.125
| 1.125
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 1.125
| 1.125
| 1.125
| 1.125
| 76,848
| 86,454
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 1.125
| 1.125
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2006-May-01 Mon
| 1.125
| 1.125
| 1.125
| 1.125
| 115,926
| ###
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| ###
| 1.125
| ###
| 1.125
|
|
| 72.0
| 72.0
| ### |
2006-Apr-27 Thu
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 228,075
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 3,733,059
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 1.125
| ###
| 1.125
| 221,756
| ###
| 68.6
| 68.6
| ### |
2006-Apr-19 Wed
| 1.125
| 1.125
| ###
| 1.125
| 412,744
| ###
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| 1.125
| ###
| 1.125
| ###
| 476,850
| 268,228
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 1.125
| ###
| 789,152
| ###
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 10,796,787
| 0
| 25.9
| 25.9
| 0.0 |
2006-Apr-06 Thu
| 1
| ###
| ###
| 1
| 315,751
| 0
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| ###
| ###
| ###
| 1
| 778,582
| 0
| 83.0
| 83.0
| ### |
2006-Apr-04 Tue
| ###
| 0.975
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 924,182
| 0
| 67.3
| 67.3
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,751,050
| 0
| 70.9
| 70.9
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 138,458
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 339,950
| 0
| 72.0
| 72.0
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| 1
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 1
| 1
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Mar-17 Fri
| 1
| 1
| ###
| 1
| 444,725
| ###
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 1
| 1
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| 1
| 0.975
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 44,327
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 0.945
| ###
| ###
| 166,850
| ###
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.885
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 0.885
| 0.885
| 402,275
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 0.8
| 0.83
| 0.79
| 0.83
| 1,261,047
| 1,021,448
| 90.8
| 90.8
| ### |
2006-Feb-23 Thu
| 0.8
| 0.8
| 0.79
| 0.8
| 536,888
| 426,825
| ###
| ###
| 0.1 |
2006-Feb-22 Wed
| 0.8
| 0.8
| 0.78
| 0.8
|
|
| 66.5
| 66.5
| 0.1 |
2006-Feb-21 Tue
| 0.8
| 0.8
| ###
| 0.8
| 532,773
| ###
| 63.7
| 63.7
| 0.1 |
2006-Feb-20 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.785
| 0.79
| 0.785
| 0.79
|
|
| 74.5
| 74.5
| ### |
2006-Feb-16 Thu
| 0.85
| 0.85
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Feb-14 Tue
| 0.75
| 0.79
| 0.75
| 0.79
| 105,370
| ###
| ###
| ###
| ### |
2006-Feb-13 Mon
| 0.76
| ###
| 0.75
| 0.75
|
|
| 28.9
| 28.9
| ### |
2006-Feb-10 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 22,750
| 17,745
| ###
| ###
| 0.1 |
2006-Feb-09 Thu
| 0.79
| 0.79
| 0.79
| 0.79
| 49,555
| 39,148
| ###
| ###
| ### |
2006-Feb-08 Wed
| 0.78
| 0.79
| 0.78
| 0.79
| 16,050
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 78.2
| 78.2
| ### |
2006-Feb-06 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 63.5
| 63.5
| 0.1 |
2006-Feb-03 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 72.1
| 72.1
| ### |
2006-Feb-02 Thu
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 29.9
| 29.9
| 0.1 |
2006-Feb-01 Wed
| ###
| ###
| 0.77
| 0.79
|
|
| 32.3
| 32.3
| ### |
2006-Jan-31 Tue
| 0.775
| 0.79
| 0.77
| 0.79
|
|
| 84.4
| 84.4
| ### |
2006-Jan-30 Mon
| 0.78
| 0.78
| 0.775
| 0.78
|
|
| 71.4
| 71.4
| 0.1 |
2006-Jan-27 Fri
| 0.785
| 0.785
| 0.78
| 0.78
|
|
| 28.7
| 28.7
| 0.1 |
2006-Jan-25 Wed
| 0.78
| 0.79
| 0.76
| 0.785
| 216,940
| 168,128
| ###
| ###
| ### |
2006-Jan-24 Tue
| 0.775
| 0.775
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Jan-23 Mon
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Jan-19 Thu
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| 0.78
| 0.79
| 0.74
| 0.74
|
|
| 9.8
| 9.8
| 0.1 |
2006-Jan-17 Tue
| 0.79
| 0.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 0.88
| 0.88
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 0.84
| 0.875
| 0.84
| 0.875
|
|
| 91.3
| 91.3
| 0.1 |
2006-Jan-12 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| 0.82
| 0.83
| 0.81
| 0.81
| 45,423
| 37,246
| 21.1
| 21.1
| 0.1 |
2006-Jan-10 Tue
| 0.82
| 0.82
| 0.81
| 0.81
| 90,428
| ###
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 77.9
| 77.9
| 0.1 |
2006-Jan-06 Fri
| ###
| ###
| 0.8
| 0.8
| 35,272
| ###
| 29.0
| 29.0
| 0.1 |
2006-Jan-05 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 72.6
| 72.6
| 0.1 |
2006-Jan-04 Wed
| ###
| 0.81
| ###
| 0.81
|
|
| 69.9
| 69.9
| 0.1 |
2006-Jan-03 Tue
| 0.82
| 0.82
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2005-Dec-30 Fri
| 0.8
| 0.845
| 0.8
| 0.81
| 105,447
| ###
| ###
| ###
| 0.1 |
2005-Dec-29 Thu
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 0.77
| 0.79
| 0.77
| 0.79
| 92,750
| 72,345
| 85.9
| 85.9
| ### |
2005-Dec-27 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 68.0
| 68.0
| 0.1 |
2005-Dec-23 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 68.0
| 68.0
| 0.1 |
2005-Dec-22 Thu
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Dec-21 Wed
| 0.78
| 0.78
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Dec-20 Tue
| 0.76
| 0.775
| 0.76
| 0.775
|
|
| 87.7
| 87.7
| 0.1 |
2005-Dec-19 Mon
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| ###
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| 0.72
| 0.745
| ###
| 0.72
|
|
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-08 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 6.4
| 6.4
| ### |
2005-Dec-06 Tue
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| 0.75
| 0.75
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2005-Dec-01 Thu
| 0.745
| 0.75
| 0.745
| 0.75
|
|
| 81.0
| 81.0
| ### |
2005-Nov-30 Wed
| 0.74
| 0.745
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.75
| 0.75
| ###
| ###
| 53,580
| ###
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.75
| 0.75
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 0.8
| 0.83
| 0.72
| 0.75
|
|
| 2.9
| 2.9
| ### |
2005-Nov-23 Wed
| 0.75
| 0.79
| 0.745
| 0.78
| 539,789
| 414,288
| 92.2
| 92.2
| 0.1 |
2005-Nov-22 Tue
| 0.7
| 0.75
| 0.7
| 0.7
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 0.645
| ###
| 0.645
| ###
| 51,988
| ###
| 71.5
| 71.5
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,440
| 0
| 96.4
| 96.4
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 170,050
| 0
| 20.9
| 20.9
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 154,985
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| 0.58
| 0.58
| 14,170
| ###
| 9.6
| 9.6
| ### |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.555
| 0.58
| 0.555
| 0.58
|
|
| 93.6
| 93.6
| ### |
2005-Oct-10 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 0.575
| 0.59
| 0.575
| 0.59
| 93,157
| ###
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 0.575
| 0.575
| 0.575
| 0.575
| 29,380
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 82.6
| 82.6
| ### |
2005-Oct-04 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 71.7
| 71.7
| ### |
2005-Oct-03 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| ###
| 0.58
| 0.58
| 7,182
| 2,082
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-27 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 25,782
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 94,840
| 0
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2005-Sep-06 Tue
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2005-Sep-02 Fri
| 0.685
| 0.7
| 0.685
| 0.685
| 45,552
| 31,544
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2005-Aug-31 Wed
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2005-Aug-30 Tue
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2005-Aug-29 Mon
| 0.685
| 0.685
| 0.685
| 0.685
| 5,550
| ###
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Aug-25 Thu
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.685
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 7,352
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Aug-02 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 71.4
| 71.4
| 0.1 |
2005-Jul-29 Fri
| 0.76
| 0.76
| 0.74
| 0.74
| 23,175
| 17,381
| 11.5
| 11.5
| 0.1 |
2005-Jul-28 Thu
| 0.76
| 0.77
| 0.76
| 0.76
| 168,325
| ###
| ###
| ###
| 0.1 |
2005-Jul-27 Wed
| 0.75
| 0.755
| 0.75
| 0.755
|
|
| 74.3
| 74.3
| ### |
2005-Jul-26 Tue
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| 68.1
| 68.1
| 0.1 |
2005-Jul-25 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Jul-22 Fri
| ###
| ###
| 0.725
| ###
| 73,125
| ###
| 2.4
| 2.4
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| 0.76
|
|
| 98.3
| 98.3
| 0.1 |
2005-Jul-20 Wed
| ###
| 0.675
| ###
| 0.675
|
|
| 96.1
| 96.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 0.625
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.675
| ###
| 0.675
| 0.675
| 81,750
| ###
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 0.725
| 0.745
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| 0.675
| ###
| 0.675
| 33,250
| 11,221
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 23,350
| 0
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2005-Jun-29 Wed
| 0.57
| 0.59
| 0.57
| 0.58
|
|
| 84.9
| 84.9
| ### |
2005-Jun-28 Tue
| 0.52
| 0.57
| 0.52
| 0.57
| 36,050
| 19,647
| 97.2
| 97.2
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2005-Jun-21 Tue
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2005-Jun-20 Mon
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| 0.625
| 42,550
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Jun-10 Fri
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| 0.625
| 0.625
| ###
| 0.625
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| 0.625
| ###
| 0.625
| 30,080
| ###
| 90.2
| 90.2
| 0.0 |
2005-Jun-06 Mon
| 0.625
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.625
| 0.625
| 0.625
| 0.625
| 52,544
| 32,840
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.625
| ###
| 0.625
| 0.625
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 0.625
| 0.625
| 0.625
| 0.625
| 4,875
| 3,046
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 5,125
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 8,942
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 7,888
| 0
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 20,770
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.625
| ###
| 0.585
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Apr-13 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| 0.625
|
|
| 86.7
| 86.7
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
|