End of day Prices (full format), 600 Days for (SEM) SELECT MANAGED FUNDS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 8
| ###
| 8
| ###
| 897,074
| ###
| 68.2
| 68.2
| 0.0 |
2006-May-25 Thu
| ###
| 8
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 8
| ###
| 7.85
| 7.85
| 13,241
| 51,970
| 17.7
| 17.7
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 27,350
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 8.55
| 8.55
| 8.54
| 8.55
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| ###
| 8.55
| ###
| 8.55
| 10,650
| 45,528
| 86.1
| 86.1
| ### |
2006-May-18 Thu
| ###
| ###
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2006-May-17 Wed
| ###
| 9
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-May-16 Tue
| 8.52
| ###
| 8.49
| ###
| 2,842
| ###
| 96.8
| 96.8
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 8.4
| ###
| 5,788
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 9.2
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| 9.2
| ###
| ###
| 70,521
| ###
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| 8.86
| ###
| 8.85
|
|
| 81.6
| 81.6
| 0.6 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 11,550
| 0
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 8.7
| 8.7
| ###
| ###
| 13,150
| ###
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 8.4
| 8.71
| 8.4
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 8.5
| 8.5
| 161,449
| 686,158
| ###
| ###
| 0.6 |
2006-May-03 Wed
| 8.7
| 8.7
| 8.5
| ###
| 102,670
| ###
| 25.9
| 25.9
| 0.0 |
2006-May-02 Tue
| 8.44
| 8.44
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| ###
| ###
| ###
| 8.4
| 29,227
| 0
| ###
| ###
| ### |
2006-Apr-28 Fri
| ###
| ###
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 8.46
| 8.7
| 8.46
| 8.7
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Apr-24 Mon
| ###
| 7.75
| ###
| 7.75
| 13,359
| ###
| 80.1
| 80.1
| ### |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 266,343
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 7.78
| 7.8
| ###
| ###
| 55,226
| 215,381
| 27.4
| 27.4
| 0.0 |
2006-Apr-18 Tue
| ###
| 7.8
| ###
| 7.8
| 39,150
| 152,685
| 78.4
| 78.4
| 0.6 |
2006-Apr-13 Thu
| 7.75
| 7.75
| ###
| 7.7
| 331,520
| 1,284,640
| ###
| ###
| 0.6 |
2006-Apr-11 Tue
| 7.75
| 7.75
| 7.7
| 7.7
| 35,623
| 275,187
| 31.7
| 31.7
| 0.6 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 1,127
| 0
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| 7.89
| 7.51
| ###
| 16,829
| 129,583
| 69.5
| 69.5
| 0.0 |
2006-Apr-06 Thu
| 8
| 8
| ###
| ###
| 2,881
| 11,524
| 22.1
| 22.1
| 0.0 |
2006-Apr-05 Wed
| 7.55
| ###
| 7.55
| 8
|
|
| 95.8
| 95.8
| ### |
2006-Apr-04 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Apr-03 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 63.4
| 63.4
| 0.5 |
2006-Mar-31 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 60.5
| 60.5
| 0.5 |
2006-Mar-30 Thu
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| 79.3
| 79.3
| 0.5 |
2006-Mar-29 Wed
| ###
| ###
| 7.4
| 7.4
| 92,174
| 341,043
| ###
| ###
| 0.5 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 10,886
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 7.76
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Mar-23 Thu
| 7.85
| 7.85
| 7.76
| 7.76
| 159,427
| 1,244,327
| 22.1
| 22.1
| 0.6 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Mar-20 Mon
| 7.59
| 7.84
| 7.59
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-Mar-17 Fri
| 7.59
| 7.59
| 7.59
| 7.59
| 34,620
| ###
| 68.2
| 68.2
| 0.5 |
2006-Mar-16 Thu
| 7.5
| 7.71
| 7.5
| 7.54
| 29,241
| 222,377
| 74.8
| 74.8
| 0.5 |
2006-Mar-15 Wed
| ###
| 7.41
| ###
| 7.41
|
|
| 75.4
| 75.4
| ### |
2006-Mar-14 Tue
| 7.48
| 7.48
| 7.48
| 7.48
| 870
| ###
| ###
| ###
| 0.5 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 7.49
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 6.45
| ###
| 3,588
| 11,571
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 7.2
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2006-Mar-07 Tue
| 7.7
| 7.7
| 7.55
| 7.55
|
|
| 18.0
| 18.0
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 15,085
| 0
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| 7.85
| 7.85
| ###
| ###
| 33,671
| 132,158
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 8
| 8
| 7.85
| 7.85
|
|
| 23.2
| 23.2
| ### |
2006-Feb-28 Tue
| ###
| 7.75
| ###
| 7.75
|
|
| 94.0
| 94.0
| ### |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 39,249
| 0
| 86.7
| 86.7
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 5,170
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 7
| ###
| 7
| ###
| 54,870
| 192,045
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 7.2
| 7.25
| 7.2
| 7.2
|
|
| 70.1
| 70.1
| 0.5 |
2006-Feb-16 Thu
| 7.2
| 7.25
| 7.2
| 7.25
| 569,175
| 4,112,289
| ###
| ###
| 0.5 |
2006-Feb-15 Wed
| 7.2
| 7.25
| 7.2
| 7.25
|
|
| 79.0
| 79.0
| 0.5 |
2006-Feb-14 Tue
| 7.2
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2006-Feb-13 Mon
| ###
| ###
| 7.25
| 7.25
| 555,725
| ###
| ###
| ###
| 0.5 |
2006-Feb-10 Fri
| 7.21
| 7.25
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2006-Feb-09 Thu
| 7.23
| 7.23
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Feb-08 Wed
| 7.24
| 7.28
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2006-Feb-07 Tue
| ###
| ###
| ###
| 7.28
| 23,970
| 0
| ###
| ###
| 0.5 |
2006-Feb-06 Mon
| 7.26
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Feb-03 Fri
| 7.29
| ###
| 7.29
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Feb-02 Thu
| 7.25
| ###
| 7.25
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Feb-01 Wed
| 7.2
| 7.25
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 7
| ###
| 7
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 7
| 7
| 40,385
| 141,347
| ###
| ###
| 0.5 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 21,250
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Jan-23 Mon
| 6.78
| 6.8
| 6.55
| 6.8
|
|
| 71.2
| 71.2
| 0.5 |
2006-Jan-20 Fri
| 6.51
| ###
| 6.51
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2006-Jan-19 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 17,776
| 0
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 5,755
| 0
| 76.6
| 76.6
| 0.0 |
2006-Jan-13 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 64.7
| 64.7
| 0.4 |
2006-Jan-12 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 16,082
| ###
| 72.4
| 72.4
| 0.4 |
2006-Jan-11 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Jan-10 Tue
| 5.22
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 5.24
| 5.25
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Jan-06 Fri
| 5.2
| 5.24
| 5.2
| 5.2
| 93,554
| 488,351
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| 5.2
| 5.2
| ###
| 5.2
| 9,650
| ###
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| ###
| 5.25
| 5.25
| 3,878
| 10,179
| ###
| ###
| 0.4 |
2005-Dec-30 Fri
| ###
| ###
| 5.27
| 5.27
| 5,170
| 13,622
| 21.4
| 21.4
| ### |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 68.0
| 68.0
| 0.4 |
2005-Dec-23 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 68.0
| 68.0
| 0.4 |
2005-Dec-22 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 2,428
| ###
| 66.3
| 66.3
| 0.4 |
2005-Dec-21 Wed
| 5.44
| 5.49
| 5.44
| 5.49
|
|
| 76.2
| 76.2
| 0.4 |
2005-Dec-20 Tue
| 5.48
| 5.48
| 5.45
| 5.48
| 96,050
| ###
| ###
| ###
| ### |
2005-Dec-19 Mon
| 5.44
| 5.45
| 5.44
| 5.45
| 129,656
| 705,976
| ###
| ###
| ### |
2005-Dec-16 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| 84.2
| 84.2
| 0.4 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 4,870
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| 5.45
| ###
| 5.4
| 69,475
| ###
| ###
| ###
| 0.4 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 323,321
| 0
| 84.4
| 84.4
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 5.2
| ###
| 5.2
| ###
| 24,881
| ###
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 14,349
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 1,651
| 8,585
| 71.5
| 71.5
| ### |
2005-Dec-01 Thu
| ###
| 5.2
| ###
| 5.2
| 13,045
| ###
| 83.7
| 83.7
| ### |
2005-Nov-30 Wed
| 5
| 5.2
| 5
| 5.2
|
|
| 92.5
| 92.5
| ### |
2005-Nov-29 Tue
| ###
| 5
| ###
| 5
|
|
| 73.1
| 73.1
| 0.4 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Nov-24 Thu
| 5
| 5
| 5
| 5
| 5,270
| 26,350
| ###
| ###
| 0.4 |
2005-Nov-23 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-21 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 42,345
| 0
| 76.9
| 76.9
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 14,048
| 0
| 85.0
| 85.0
| 0.0 |
2005-Nov-16 Wed
| 4.84
| ###
| 4.84
| ###
| 24,128
| 58,389
| 79.8
| 79.8
| 0.0 |
2005-Nov-15 Tue
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Nov-14 Mon
| 4.76
| 4.76
| 4.75
| 4.75
| 13,750
| 65,381
| 33.5
| 33.5
| ### |
2005-Nov-11 Fri
| 4.8
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 4.73
| 4.75
| 4.7
| 4.75
| 75,542
| ###
| 72.6
| 72.6
| ### |
2005-Nov-09 Wed
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| 4.56
| 4.8
| 4.56
| 4.8
| 1,292,823
| ###
| ###
| ###
| 0.3 |
2005-Nov-07 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 1,045
| ###
| 73.5
| 73.5
| 0.3 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 48,550
| 0
| 28.1
| 28.1
| 0.0 |
2005-Nov-02 Wed
| 5
| 5
| 5
| 5
| 3,978
| ###
| 74.2
| 74.2
| 0.4 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 5
| ###
| 5
| 100,058
| 250,145
| 71.9
| 71.9
| 0.4 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Oct-27 Thu
| 4.85
| ###
| 4.85
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Oct-26 Wed
| ###
| 5
| ###
| ###
| 49,620
| 124,050
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| 5
| 107,749
| 0
| ###
| ###
| 0.4 |
2005-Oct-24 Mon
| ###
| ###
| 5
| 5
|
|
| 30.4
| 30.4
| 0.4 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 5.2
| 5.2
| ###
| ###
| 17,152
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 106,383
| ###
| 70.9
| 70.9
| 0.4 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 1,681
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 1,950
| 10,140
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| 5.23
| 5.23
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 5.5
| 5.5
| 5.45
| 5.5
|
|
| 82.6
| 82.6
| 0.4 |
2005-Oct-04 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 12,676
| ###
| 71.7
| 71.7
| 0.4 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Sep-30 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| 5.45
| 5.49
| 5.45
| 5.49
| 16,689
| 91,288
| 71.6
| 71.6
| 0.4 |
2005-Sep-28 Wed
| 5.5
| 5.5
| 5.45
| 5.45
|
|
| 29.3
| 29.3
| ### |
2005-Sep-27 Tue
| ###
| 5.53
| ###
| 5.53
| 33,255
| 91,950
| ###
| ###
| ### |
2005-Sep-26 Mon
| 5.45
| 5.45
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 12,750
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| 65.0
| 65.0
| 0.4 |
2005-Sep-21 Wed
| 5.2
| ###
| 5.2
| ###
| 5,640
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 5.2
| ###
| ###
| 22,220
| 57,772
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| 5.2
| ###
| ###
| 37,450
| 97,370
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 29,680
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 19,386
| 0
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 5
| ###
| 5
|
|
| 80.8
| 80.8
| 0.4 |
2005-Sep-01 Thu
| 4.85
| ###
| 4.85
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Aug-31 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 4.85
| 4.85
| 4.75
| 4.75
| 392,186
| ###
| 15.2
| 15.2
| ### |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 5
| 5
| 232,050
| 580,125
| ###
| ###
| 0.4 |
2005-Aug-24 Wed
| 5
| 5
| ###
| 5
| 12,480
| ###
| ###
| ###
| 0.4 |
2005-Aug-23 Tue
| ###
| 5
| ###
| ###
| 23,250
| 58,125
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 8,050
| 0
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 13,870
| 0
| 27.0
| 27.0
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 5
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Aug-10 Wed
| 5
| ###
| ###
| 5
|
|
| 68.3
| 68.3
| 0.4 |
2005-Aug-09 Tue
| ###
| 5
| ###
| 5
| 14,920
| ###
| 71.2
| 71.2
| 0.4 |
2005-Aug-08 Mon
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| 78.3
| 78.3
| 0.3 |
2005-Aug-05 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Aug-03 Wed
| ###
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-02 Tue
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 4.5
| 4.56
|
|
| 23.3
| 23.3
| 0.3 |
2005-Jul-29 Fri
| 4.48
| 4.51
| 4.48
| 4.51
|
|
| 71.3
| 71.3
| 0.3 |
2005-Jul-28 Thu
| 4.41
| 4.46
| 4.41
| 4.46
| 224,775
| 996,877
| 83.4
| 83.4
| 0.3 |
2005-Jul-27 Wed
| ###
| 4.42
| ###
| 4.42
| 12,879
| ###
| ###
| ###
| 0.3 |
2005-Jul-26 Tue
| 4.4
| 4.41
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 4.4
| 4.43
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-22 Fri
| ###
| 4.41
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 10,754
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 4.41
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| 4.42
| ###
| 4.42
|
|
| 75.9
| 75.9
| 0.3 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 17,740
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Jul-11 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-08 Fri
| 4.4
| 4.42
| ###
| 4.42
|
|
| 71.7
| 71.7
| 0.3 |
2005-Jul-07 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-06 Wed
| 4.45
| 4.45
| 4.45
| 4.45
| 61,922
| 275,552
| 71.5
| 71.5
| 0.3 |
2005-Jul-05 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 4.4
| 4.4
| ###
| ###
| 23,040
| 50,688
| 32.8
| 32.8
| 0.0 |
2005-Jul-01 Fri
| 4.42
| 4.45
| ###
| 4.4
|
|
| 23.4
| 23.4
| 0.3 |
2005-Jun-30 Thu
| 4.45
| 4.48
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| 4.48
| 4.5
| 4.45
| 4.45
| 7,870
| ###
| ###
| ###
| 0.3 |
2005-Jun-28 Tue
| 4.48
| 4.5
| 4.48
| 4.48
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 4.4
| 4.48
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 16.3
| 16.3
| 0.3 |
2005-Jun-23 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 81.9
| 81.9
| ### |
2005-Jun-21 Tue
| 4.46
| 4.49
| 4.45
| 4.45
|
|
| 38.1
| 38.1
| 0.3 |
2005-Jun-20 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 88.8
| 88.8
| 0.3 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 99,784
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 4.48
| 4.5
| ###
| 4.4
| 44,744
| 100,674
| 20.7
| 20.7
| 0.3 |
2005-Jun-10 Fri
| ###
| 4.51
| ###
| 4.49
| 34,474
| ###
| ###
| ###
| ### |
2005-Jun-09 Thu
| ###
| 4.45
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Jun-08 Wed
| 4.22
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 12,850
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 31,052
| 0
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 49,627
| 0
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 86,250
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 4
| 4
| 25,725
| 51,450
| ###
| ###
| 0.3 |
2005-May-26 Thu
| 4
| ###
| 4
| ###
| 119,444
| 238,888
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 4
| ###
| 4
| 4
|
|
| 70.5
| 70.5
| 0.3 |
2005-May-24 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 4
| ###
| 4
| ###
| 70,546
| ###
| 87.5
| 87.5
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 136,954
| 0
| 81.7
| 81.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 7,674
| 0
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 4
| 4
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2005-May-13 Fri
| 4
| 4
| 4
| 4
| 30,740
| ###
| 68.6
| 68.6
| 0.3 |
2005-May-12 Thu
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-May-11 Wed
| 4
| 4
| 4
| 4
|
|
| 67.0
| 67.0
| 0.3 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 829,973
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 4
| 4
| 4
| 4
| 222,527
| ###
| ###
| ###
| 0.3 |
2005-May-06 Fri
| 4
| 4
| 4
| 4
|
|
| 63.3
| 63.3
| 0.3 |
2005-May-05 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-May-04 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 25,584
| 0
| 82.8
| 82.8
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 4
| ###
| 83,486
| 166,972
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 55,380
| 0
| 29.9
| 29.9
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2005-Apr-26 Tue
| ###
| 4.2
| ###
| ###
| 33,374
| 70,085
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Apr-19 Tue
| ###
| 4.2
| ###
| ###
| 533,786
| 1,120,950
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 4.2
| 4.27
| 4.2
| 4.25
| 57,125
| 241,924
| ###
| ###
| ### |
2005-Apr-14 Thu
| 4.2
| 4.21
| 4.2
| 4.2
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| ###
| 4.22
| ###
| 4.2
| 263,386
| 555,744
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 69,925
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 4.2
| 4.23
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 387,320
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 4.2
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2005-Mar-31 Thu
| 4
| 4.25
| 4
| 4.24
|
|
| 94.0
| 94.0
| 0.3 |
2005-Mar-30 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|