End of day Prices (full format), 254 Days for (SFC) SCHAFFER CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.27 |
2008-Feb-20 Wed
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 75.2
| 75.2
| 0.6 |
2008-Feb-19 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Feb-18 Mon
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 74.6
| 74.6
| 0.6 |
2008-Feb-15 Fri
| 8
| 8.5
| 8
| 8.5
| 2,488
| 20,526
| 94.4
| 94.4
| 0.6 |
2008-Feb-14 Thu
| ###
| ###
| 8.5
| 8.5
| 1,748
| 7,429
| 20.1
| 20.1
| 0.6 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 42
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 643
| 0
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| ###
| 9
| ###
| 9
|
|
| 73.0
| 73.0
| 0.6 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 8.75
| ###
| 8.75
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Jan-30 Wed
| 8.75
| 8.8
| 8.75
| 8.8
|
|
| 82.0
| 82.0
| 0.6 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| 8.8
| 8.8
| 8.5
| ###
| 3,380
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jan-22 Tue
| ###
| 9
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 2,670
| 0
| 53.7
| 53.7
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 9
| ###
| 1,458
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 12,648
| 0
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| 9.2
| ###
| 9.2
|
|
| 77.0
| 77.0
| 0.7 |
2008-Jan-11 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 80.6
| 80.6
| 0.7 |
2008-Jan-10 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 1,548
| 14,241
| ###
| ###
| 0.7 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2008-Jan-07 Mon
| 9.26
| 9.26
| 9.26
| 9.26
|
|
| 77.1
| 77.1
| ### |
2008-Jan-04 Fri
| 9.26
| ###
| 9.26
| ###
| 425
| ###
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 9.26
| 9.26
| 9.25
| 9.25
|
|
| 35.4
| 35.4
| ### |
2008-Jan-02 Wed
| 9.26
| ###
| 9.26
| ###
| 4,350
| 20,140
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| 9.25
| ###
| 9.21
| 9.21
|
|
| 30.7
| 30.7
| 0.7 |
2007-Dec-06 Thu
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 9.2
| 9.2
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,980
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 6,480
| 0
| 75.2
| 75.2
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 3,841
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 10,152
| 0
| 42.7
| 42.7
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 10,140
| 0
| 34.4
| 34.4
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| 9
| ###
| 20,878
| 93,951
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 9
| ###
| 9
| ###
| 2,452
| ###
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 9
| 9
| ###
| 9
|
|
| 66.8
| 66.8
| 0.6 |
2007-Nov-08 Thu
| 9
| 9
| 9
| 9
| 750
| 6,750
| ###
| ###
| 0.6 |
2007-Nov-07 Wed
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 9
| ###
| 12,122
| 54,549
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 2,156
| 0
| 34.4
| 34.4
| 0.0 |
2007-Oct-26 Fri
| ###
| 9
| ###
| 9
| 3,550
| 15,975
| 74.6
| 74.6
| 0.6 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 8.89
| ###
| 8.89
| ###
| 5,586
| 24,829
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 8.89
| 9
| 8.89
| 9
|
|
| ###
| ###
| 0.6 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 9
| 9
| 9
| 9
|
|
| 68.5
| 68.5
| 0.6 |
2007-Oct-18 Thu
| ###
| 9
| ###
| 9
| 40,350
| 181,575
| ###
| ###
| 0.6 |
2007-Oct-17 Wed
| 8.87
| ###
| 8.87
| 9
|
|
| 82.6
| 82.6
| 0.6 |
2007-Oct-16 Tue
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Oct-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 7,027
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 9
| ###
| 9
| 2,144
| 9,648
| ###
| ###
| 0.6 |
2007-Oct-08 Mon
| 9
| 9
| 9
| 9
|
|
| 67.7
| 67.7
| 0.6 |
2007-Oct-05 Fri
| 9
| 9
| 9
| 9
| 2,550
| 22,950
| 62.8
| 62.8
| 0.6 |
2007-Oct-04 Thu
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 1,029
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 5,826
| 0
| 72.2
| 72.2
| 0.0 |
2007-Sep-27 Thu
| 9
| 9
| 9
| 9
|
|
| 61.8
| 61.8
| 0.6 |
2007-Sep-26 Wed
| ###
| 9
| ###
| 9
|
|
| 71.4
| 71.4
| 0.6 |
2007-Sep-25 Tue
| 9
| 9
| ###
| 9
|
|
| 64.4
| 64.4
| 0.6 |
2007-Sep-24 Mon
| 9
| 9
| ###
| 9
| 4,525
| ###
| 62.2
| 62.2
| 0.6 |
2007-Sep-21 Fri
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-18 Tue
| 8.8
| 8.8
| 8.8
| 8.8
| 4,450
| ###
| 80.0
| 80.0
| 0.6 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 9
| ###
| 9
| 2,785
| ###
| 73.6
| 73.6
| 0.6 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 30,947
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 11,744
| 0
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 2,154
| 0
| 63.1
| 63.1
| 0.0 |
2007-Aug-28 Tue
| ###
| 9.2
| ###
| ###
| 2,026
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 5,350
| 0
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 9.2
| ###
| 9.2
| 8,646
| 39,771
| 71.4
| 71.4
| 0.7 |
2007-Aug-22 Wed
| ###
| ###
| ###
| 9
| 76,284
| 0
| 69.3
| 69.3
| 0.6 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 3,173
| 0
| 63.4
| 63.4
| 0.0 |
2007-Aug-20 Mon
| 8.86
| ###
| 8.86
| ###
| 4,970
| ###
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 8.85
| 8.85
| 8.75
| 8.75
| 5,920
| ###
| ###
| ###
| 0.6 |
2007-Aug-16 Thu
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 9
| 9
|
|
| 69.3
| 69.3
| 0.6 |
2007-Aug-14 Tue
| ###
| ###
| 9
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 12,680
| 0
| 81.4
| 81.4
| 0.0 |
2007-Aug-10 Fri
| 8.82
| ###
| 8.82
| ###
| 106,187
| 468,284
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 7,754
| 0
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 9
| 9
| 8.85
| 9
| 4,656
| 41,554
| 56.6
| 56.6
| 0.6 |
2007-Aug-07 Tue
| 8.85
| 9
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2007-Aug-06 Mon
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 8.8
| ###
| 8.8
| ###
| 2,072
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 9
| 8.8
| 8.8
| 34,528
| ###
| 38.7
| 38.7
| 0.6 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| 9
| ###
| 9
| ###
| 15,074
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 9
| ###
| 9
| 9
| 18,373
| 82,678
| ###
| ###
| 0.6 |
2007-Jul-27 Fri
| ###
| ###
| ###
| 9
| 29,088
| 0
| ###
| ###
| 0.6 |
2007-Jul-26 Thu
| ###
| ###
| 9
| 9
| 35,250
| 158,625
| 41.2
| 41.2
| 0.6 |
2007-Jul-25 Wed
| 9
| ###
| 9
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 9
| 9
| 15,150
| 68,175
| ###
| ###
| 0.6 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 9
| ###
| 9
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 9
| 9
| 8,025
| ###
| 28.4
| 28.4
| 0.6 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Jul-10 Tue
| 9
| 9
| 8.85
| ###
| 17,529
| 156,446
| 38.7
| 38.7
| 0.0 |
2007-Jul-09 Mon
| 8.8
| 9
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2007-Jul-06 Fri
| 8.7
| 8.7
| 8.7
| 8.7
| 3,922
| 34,121
| ###
| ###
| ### |
2007-Jul-05 Thu
| 8.8
| 8.8
| 8.7
| 8.7
|
|
| 25.4
| 25.4
| ### |
2007-Jul-04 Wed
| 8.8
| 8.83
| 8.7
| 8.83
| 13,576
| ###
| 71.6
| 71.6
| ### |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 9
| ###
| ###
| 2,740
| ###
| 71.7
| 71.7
| 0.0 |
2007-Jun-29 Fri
| 8.51
| 8.57
| 8.51
| 8.57
| 13,280
| ###
| 64.1
| 64.1
| 0.6 |
2007-Jun-28 Thu
| 8.58
| 8.58
| 8.5
| 8.5
| 26,020
| ###
| ###
| ###
| 0.6 |
2007-Jun-27 Wed
| 8.43
| ###
| 8.43
| 8.57
|
|
| 86.2
| 86.2
| 0.6 |
2007-Jun-26 Tue
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 5,542
| 0
| 43.3
| 43.3
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 2,250
| 0
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| 8.43
| 8.43
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jun-20 Wed
| 8.45
| 8.5
| ###
| ###
| 4,975
| 21,143
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 8.21
| 8.4
| ###
| ###
| 42,156
| 177,055
| 77.8
| 77.8
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 16,856
| 0
| 35.7
| 35.7
| 0.0 |
2007-Jun-13 Wed
| 7.81
| 7.81
| 7.81
| 7.81
| 1,250
| ###
| ###
| ###
| 0.6 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Jun-08 Fri
| 7.8
| ###
| 7.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Jun-07 Thu
| 7.8
| ###
| 7.8
| ###
| 585
| 2,281
| 79.3
| 79.3
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 7.8
| 7.8
|
|
| 22.0
| 22.0
| 0.6 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| 7.75
| 7.8
| 7.7
| 7.8
| 10,784
| 83,576
| 72.2
| 72.2
| 0.6 |
2007-Jun-01 Fri
| 7.74
| 7.8
| 7.74
| 7.8
| 4,082
| ###
| 69.2
| 69.2
| 0.6 |
2007-May-31 Thu
| ###
| 7.74
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2007-May-30 Wed
| 7.59
| 7.59
| 7.58
| 7.58
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| 7.56
| ###
| 7.55
| 7.58
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| 7.59
| 7.59
| 7.56
| 7.56
|
|
| 41.9
| 41.9
| 0.5 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-22 Tue
| 7.75
| 7.75
| 7.75
| 7.75
| 688
| ###
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| 7.75
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 7.56
| ###
| 7.56
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2007-May-17 Thu
| 7.49
| ###
| 7.49
| ###
| 2,141
| ###
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2007-May-15 Tue
| 7.47
| 7.47
| 7.45
| 7.45
|
|
| 39.0
| 39.0
| 0.5 |
2007-May-14 Mon
| 7.45
| 7.5
| 7.41
| 7.41
|
|
| 32.9
| 32.9
| ### |
2007-May-11 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 2,950
| 22,125
| ###
| ###
| 0.5 |
2007-May-10 Thu
| 7.51
| 7.51
| 7.51
| 7.51
| 1,850
| ###
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| 7.7
| 7.59
| 7.59
| 8,356
| 63,881
| 35.1
| 35.1
| 0.5 |
2007-May-08 Tue
| 7.45
| 7.55
| 7.45
| 7.55
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| 7.45
| 7.45
| 7.4
| 7.42
|
|
| ###
| ###
| 0.5 |
2007-May-04 Fri
| 7.5
| 7.55
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2007-May-03 Thu
| 7.4
| 7.5
| ###
| 7.5
| 6,840
| 25,650
| ###
| ###
| 0.5 |
2007-May-02 Wed
| 7.42
| 7.42
| ###
| 7.4
|
|
| 29.4
| 29.4
| 0.5 |
2007-May-01 Tue
| 7.42
| 7.42
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2007-Apr-30 Mon
| ###
| 7.44
| ###
| 7.44
|
|
| 74.7
| 74.7
| ### |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| ###
| 7.43
| ###
| ###
| 14,020
| 52,084
| 34.7
| 34.7
| 0.0 |
2007-Apr-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-23 Mon
| ###
| 7.42
| ###
| 7.42
| 6,680
| 24,782
| 77.6
| 77.6
| 0.5 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 2,141
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 76.6
| 76.6
| 0.5 |
2007-Apr-18 Wed
| ###
| 7.42
| ###
| 7.42
|
|
| 74.1
| 74.1
| 0.5 |
2007-Apr-17 Tue
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 7.2
| 7.27
| 7.2
| 7.27
|
|
| 71.9
| 71.9
| ### |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 15,450
| 0
| 89.3
| 89.3
| 0.0 |
2007-Apr-12 Thu
| 7.21
| 7.21
| ###
| ###
| 17,520
| 63,159
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 7.25
| 7.26
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2007-Apr-10 Tue
| ###
| ###
| 7.25
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Apr-05 Thu
| 7.43
| 7.43
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Apr-04 Wed
| 7.44
| 7.44
| 7.43
| 7.43
| 6,174
| ###
| 34.2
| 34.2
| ### |
2007-Apr-03 Tue
| 7.45
| 7.49
| 7.44
| 7.44
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| 7.5
| 7.5
| 7.47
| 7.47
|
|
| 39.8
| 39.8
| ### |
2007-Mar-30 Fri
| 7.5
| 7.55
| 7.47
| 7.55
| 1,889
| 14,186
| ###
| ###
| ### |
2007-Mar-29 Thu
| 7.46
| 7.5
| 7.46
| 7.46
| 2,982
| ###
| 62.7
| 62.7
| 0.5 |
2007-Mar-28 Wed
| 7.46
| 7.46
| 7.46
| 7.46
| 489
| 3,647
| 71.1
| 71.1
| 0.5 |
2007-Mar-27 Tue
| 7.45
| 7.46
| 7.44
| 7.46
|
|
| ###
| ###
| 0.5 |
2007-Mar-26 Mon
| 7.49
| 7.5
| 7.44
| 7.44
|
|
| 28.7
| 28.7
| ### |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 7.53
| 7.55
| 7.5
| 7.5
|
|
| 32.1
| 32.1
| 0.5 |
2007-Mar-21 Wed
| 7.46
| 7.53
| 7.46
| 7.53
|
|
| 79.9
| 79.9
| 0.5 |
2007-Mar-20 Tue
| 7.46
| 7.5
| 7.43
| 7.5
| 35,227
| ###
| ###
| ###
| 0.5 |
2007-Mar-19 Mon
| 7.45
| 7.5
| 7.45
| 7.5
| 6,245
| 46,681
| ###
| ###
| 0.5 |
2007-Mar-16 Fri
| 7.45
| 7.46
| 7.45
| 7.45
| 18,255
| ###
| 67.8
| 67.8
| 0.5 |
2007-Mar-15 Thu
| 7.46
| 7.46
| 7.46
| 7.46
| 3,652
| 27,243
| ###
| ###
| 0.5 |
2007-Mar-14 Wed
| 7.46
| 7.46
| 7.42
| 7.42
| 7,048
| ###
| 38.7
| 38.7
| 0.5 |
2007-Mar-13 Tue
| 7.46
| 7.54
| 7.46
| 7.5
|
|
| 79.3
| 79.3
| 0.5 |
2007-Mar-12 Mon
| 7.55
| ###
| 7.55
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Mar-09 Fri
| 7.45
| 7.5
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 7.85
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-06 Tue
| 7.85
| ###
| 7.8
| 7.85
| 8,581
| ###
| ###
| ###
| ### |
2007-Mar-05 Mon
| 8
| 8
| 7.85
| 7.85
| 4,156
| ###
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 6,320
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 7.85
| 7.85
| 7.51
| 7.85
| 24,873
| 191,024
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| ###
| 7.85
| 7.85
|
|
| 20.4
| 20.4
| ### |
2007-Feb-26 Mon
| 8
| ###
| 7.85
| 8
|
|
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| ###
| ###
| 7.85
| 8
| 473,570
| ###
| ###
| ###
| ### |
2007-Feb-22 Thu
| 8
| ###
| ###
| ###
| 3,540
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 8
| ###
| 8
| ###
| 14,870
| 59,480
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 8
| 8
| ###
| 8
|
|
| 70.5
| 70.5
| ### |
|