End of day Prices (full format), 450 Days for (SRL) SUNRISE ENERGY METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2007-Jan-30 Tue
| 3.4
| 3.42
| ###
| 3.4
| 381,641
| ###
| 65.1
| 65.1
| 0.2 |
2007-Jan-29 Mon
| ###
| 3.45
| ###
| 3.42
| 605,453
| ###
| ###
| ###
| 0.2 |
2007-Jan-25 Thu
| 3.2
| ###
| ###
| ###
| 1,612,656
| 0
| 92.9
| 92.9
| 0.0 |
2007-Jan-24 Wed
| ###
| 3.21
| ###
| ###
| 1,250,683
| 2,007,346
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 961,921
| 0
| 67.4
| 67.4
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 591,945
| 0
| 16.9
| 16.9
| 0.0 |
2007-Jan-19 Fri
| 3.21
| 3.21
| ###
| ###
| 352,156
| ###
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 3.23
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 3.24
| 3.26
| 3.2
| 3.22
|
|
| 33.2
| 33.2
| 0.2 |
2007-Jan-16 Tue
| 3.29
| ###
| 3.26
| 3.29
|
|
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 3.23
| 3.29
| 3.22
| 3.29
| 44,128
| ###
| 80.7
| 80.7
| ### |
2007-Jan-12 Fri
| 3.24
| 3.26
| 3.22
| 3.22
| 111,283
| 360,556
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| 3.24
| ###
| 3.22
| 3.27
| 370,420
| 596,376
| 74.9
| 74.9
| ### |
2007-Jan-10 Wed
| ###
| ###
| 3.21
| 3.23
|
|
| 17.2
| 17.2
| ### |
2007-Jan-09 Tue
| ###
| ###
| 3.2
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Jan-08 Mon
| ###
| 3.24
| ###
| 3.21
| 499,884
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| 3.26
| 3.26
| 411,170
| ###
| 13.7
| 13.7
| 0.2 |
2007-Jan-04 Thu
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 17.1
| 17.1
| 0.2 |
2007-Jan-03 Wed
| 3.5
| 3.57
| 3.49
| 3.55
| 180,787
| 638,178
| 82.0
| 82.0
| ### |
2007-Jan-02 Tue
| 3.55
| 3.55
| 3.47
| 3.48
| 117,779
| ###
| ###
| ###
| 0.2 |
2006-Dec-29 Fri
| 3.55
| 3.55
| 3.52
| 3.53
| 602,171
| 2,128,674
| ###
| ###
| 0.3 |
2006-Dec-28 Thu
| 3.55
| 3.57
| 3.52
| 3.57
|
|
| 68.9
| 68.9
| 0.3 |
2006-Dec-27 Wed
| 3.55
| 3.55
| 3.54
| 3.55
|
|
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| ###
| ###
| 3.48
| 3.51
| 73,372
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| ###
| 3.52
| 3.58
| 596,374
| ###
| 17.7
| 17.7
| 0.3 |
2006-Dec-20 Wed
| 3.53
| ###
| 3.51
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| 3.52
| 3.53
| 190,449
| ###
| 19.8
| 19.8
| 0.3 |
2006-Dec-18 Mon
| ###
| ###
| 3.48
| 3.54
| 672,940
| ###
| 22.6
| 22.6
| 0.3 |
2006-Dec-15 Fri
| ###
| ###
| 3.58
| 3.58
|
|
| 12.0
| 12.0
| 0.3 |
2006-Dec-14 Thu
| ###
| 3.7
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2006-Dec-13 Wed
| 3.74
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Dec-12 Tue
| ###
| 3.84
| ###
| 3.74
| 570,254
| 1,094,887
| 87.2
| 87.2
| 0.3 |
2006-Dec-11 Mon
| 3.5
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 3.46
| 3.5
| 3.45
| 3.47
|
|
| 69.7
| 69.7
| 0.2 |
2006-Dec-07 Thu
| 3.46
| 3.5
| 3.45
| 3.47
| 628,276
| 2,183,259
| 70.5
| 70.5
| 0.2 |
2006-Dec-06 Wed
| 3.45
| 3.5
| 3.45
| 3.48
|
|
| 74.9
| 74.9
| 0.2 |
2006-Dec-05 Tue
| 3.42
| 3.5
| 3.42
| 3.42
| 241,326
| 834,987
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 3.45
| 3.5
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 3.4
| 3.5
| ###
| 3.45
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 3.4
| 3.43
| ###
| ###
| 230,254
| 394,885
| 30.3
| 30.3
| 0.0 |
2006-Nov-29 Wed
| 3.46
| 3.5
| 3.4
| 3.4
|
|
| 15.3
| 15.3
| 0.2 |
2006-Nov-28 Tue
| 3.51
| 3.53
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| ###
| ###
| 3.55
| ###
| 307,954
| ###
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 3.7
| 3.7
| ###
| ###
| 76,588
| 141,687
| 13.1
| 13.1
| 0.0 |
2006-Nov-22 Wed
| ###
| 3.71
| 3.56
| ###
| 146,328
| ###
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| 3.58
| ###
| 3.57
| 714,758
| ###
| 95.6
| 95.6
| 0.3 |
2006-Nov-20 Mon
| 3.42
| 3.45
| ###
| ###
| 142,049
| ###
| 29.2
| 29.2
| 0.0 |
2006-Nov-17 Fri
| 3.41
| 3.46
| ###
| 3.46
| 271,254
| ###
| 78.6
| 78.6
| 0.2 |
2006-Nov-16 Thu
| ###
| 3.45
| ###
| 3.41
| 189,327
| 326,589
| 85.4
| 85.4
| ### |
2006-Nov-15 Wed
| 3.43
| 3.48
| ###
| 3.4
|
|
| 28.2
| 28.2
| 0.2 |
2006-Nov-14 Tue
| 3.51
| 3.51
| 3.44
| 3.44
|
|
| 16.3
| 16.3
| 0.2 |
2006-Nov-13 Mon
| ###
| ###
| 3.46
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| ###
| 3.73
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Nov-09 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 3.72
| 3.76
| ###
| ###
| 607,173
| 1,141,485
| 31.6
| 31.6
| 0.0 |
2006-Nov-07 Tue
| 3.75
| 3.79
| 3.71
| 3.71
| 421,272
| 1,579,770
| 22.4
| 22.4
| ### |
2006-Nov-06 Mon
| 3.85
| 3.85
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Nov-03 Fri
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Nov-02 Thu
| 3.88
| ###
| 3.88
| ###
| 278,128
| ###
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| 3.89
|
|
| 93.1
| 93.1
| 0.3 |
2006-Oct-31 Tue
| 3.71
| 3.74
| ###
| ###
| 1,580,182
| 2,954,940
| 32.4
| 32.4
| 0.0 |
2006-Oct-30 Mon
| 3.85
| 3.85
| ###
| 3.76
| 997,157
| 1,919,527
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| 4.2
| 4.2
| 3.82
| 3.84
| 868,543
| 3,482,857
| ###
| ###
| 0.3 |
2006-Oct-26 Thu
| 4.28
| 4.29
| 4.2
| 4.23
|
|
| 22.6
| 22.6
| 0.3 |
2006-Oct-25 Wed
| 4.28
| ###
| 4.26
| 4.29
| 392,720
| ###
| ###
| ###
| ### |
2006-Oct-24 Tue
| 4.29
| 4.29
| 4.22
| 4.27
|
|
| 36.5
| 36.5
| ### |
2006-Oct-23 Mon
| ###
| ###
| ###
| 4.29
|
|
| 86.6
| 86.6
| ### |
2006-Oct-20 Fri
| 4.29
| 4.29
| ###
| 4.2
|
|
| 13.7
| 13.7
| ### |
2006-Oct-19 Thu
| 4.22
| 4.48
| ###
| 4.26
|
|
| 77.0
| 77.0
| 0.3 |
2006-Oct-18 Wed
| ###
| 4.2
| ###
| 4.2
| 470,156
| 987,327
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 125,529
| 0
| 75.4
| 75.4
| 0.0 |
2006-Oct-16 Mon
| 4
| ###
| ###
| 4
| 204,128
| 0
| ###
| ###
| 0.3 |
2006-Oct-13 Fri
| ###
| ###
| ###
| 4
| 493,780
| 0
| ###
| ###
| 0.3 |
2006-Oct-12 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 4
| 4
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 112,358
| 0
| 76.7
| 76.7
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| 4
| ###
| 136,042
| 272,084
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| 4.24
| ###
| ###
| 230,157
| ###
| 93.2
| 93.2
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| 4
| 421,942
| 0
| 24.1
| 24.1
| 0.3 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 205,151
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 4
| ###
| 153,155
| ###
| 28.5
| 28.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,081,140
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 4
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 312,870
| 0
| 77.6
| 77.6
| 0.0 |
2006-Sep-14 Thu
| 3.88
| ###
| 3.88
| ###
| 192,053
| 372,582
| 90.2
| 90.2
| 0.0 |
2006-Sep-13 Wed
| 3.87
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 3.79
| 3.88
|
|
| 30.2
| 30.2
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 44,025
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 36,153
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 4.28
| 4.29
| ###
| ###
| 329,752
| ###
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| 4.23
| ###
| 4.23
| 471,224
| ###
| 86.8
| 86.8
| 0.3 |
2006-Aug-25 Fri
| ###
| 4.2
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 365,671
| 0
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 72,229
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 131,442
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 4
| 4
| ###
| 4
|
|
| 68.2
| 68.2
| 0.3 |
2006-Aug-11 Fri
| 4
| ###
| ###
| 4
|
|
| 69.8
| 69.8
| 0.3 |
2006-Aug-10 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 49,345
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 171,085
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
| 96,189
| 0
| 21.0
| 21.0
| 0.0 |
2006-Jul-28 Fri
| 4
| ###
| 4
| ###
| 373,689
| 747,378
| 91.1
| 91.1
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 23,647
| 0
| 43.5
| 43.5
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 936,452
| 0
| 21.2
| 21.2
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 131,483
| 0
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| 4.21
| ###
| 4.2
|
|
| 78.0
| 78.0
| ### |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 4.25
| ###
| 4.2
| 215,745
| 458,458
| 77.0
| 77.0
| ### |
2006-Jul-14 Fri
| 4.2
| 4.25
| ###
| 4.23
| 162,971
| ###
| 81.8
| 81.8
| 0.3 |
2006-Jul-13 Thu
| 4.29
| 4.29
| ###
| 4.23
| 654,083
| ###
| ###
| ###
| 0.3 |
2006-Jul-12 Wed
| 4.25
| ###
| 4.25
| ###
| 645,355
| 1,371,379
| 80.5
| 80.5
| 0.0 |
2006-Jul-11 Tue
| 4.29
| 4.29
| 4.2
| 4.2
| 364,582
| 1,547,650
| 19.0
| 19.0
| ### |
2006-Jul-10 Mon
| ###
| 4.29
| ###
| 4.27
|
|
| 87.4
| 87.4
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 346,586
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 4
| ###
| 3.88
| ###
| 298,771
| ###
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 4
| ###
| ###
| 1,308,257
| ###
| 73.4
| 73.4
| 0.0 |
2006-Jun-27 Tue
| 3.74
| 3.78
| ###
| 3.76
|
|
| 74.8
| 74.8
| 0.3 |
2006-Jun-26 Mon
| 3.75
| 3.78
| ###
| 3.75
| 154,025
| ###
| ###
| ###
| 0.3 |
2006-Jun-23 Fri
| 3.78
| 3.83
| 3.75
| 3.8
|
|
| 76.4
| 76.4
| ### |
2006-Jun-22 Thu
| 3.83
| 3.85
| 3.75
| 3.85
|
|
| 69.1
| 69.1
| 0.3 |
2006-Jun-21 Wed
| 3.73
| 3.8
| ###
| 3.8
| 377,925
| 718,057
| ###
| ###
| ### |
2006-Jun-20 Tue
| 3.75
| 3.75
| ###
| 3.71
| 610,356
| ###
| 30.8
| 30.8
| ### |
2006-Jun-19 Mon
| 3.81
| 3.84
| 3.75
| 3.78
| 296,754
| 1,126,181
| ###
| ###
| 0.3 |
2006-Jun-16 Fri
| 3.75
| 3.85
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Jun-15 Thu
| 3.7
| 3.7
| ###
| ###
| 140,129
| ###
| 17.9
| 17.9
| 0.0 |
2006-Jun-14 Wed
| 3.26
| 3.7
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 3.5
| 3.51
| ###
| 3.47
|
|
| 50.2
| 50.2
| 0.2 |
2006-Jun-09 Fri
| 3.83
| 3.83
| 3.52
| 3.55
|
|
| 4.1
| 4.1
| ### |
2006-Jun-08 Thu
| ###
| 3.74
| ###
| 3.74
|
|
| 90.1
| 90.1
| 0.3 |
2006-Jun-07 Wed
| 3.83
| 3.83
| 3.7
| 3.71
| 685,058
| 2,579,243
| ###
| ###
| ### |
2006-Jun-06 Tue
| 3.89
| ###
| 3.83
| 3.84
| 126,344
| 241,948
| ###
| ###
| 0.3 |
2006-Jun-05 Mon
| ###
| ###
| 3.85
| ###
| 101,882
| 196,122
| 23.0
| 23.0
| 0.0 |
2006-Jun-02 Fri
| 3.83
| ###
| 3.78
| ###
| 600,720
| ###
| 84.6
| 84.6
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 3.87
| 3.88
| 227,789
| 440,771
| ###
| ###
| 0.3 |
2006-May-31 Wed
| ###
| 4
| ###
| ###
| 181,080
| ###
| 31.4
| 31.4
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 217,720
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 3.85
| ###
| 3.77
| 3.89
| 159,876
| ###
| ###
| ###
| 0.3 |
2006-May-24 Wed
| ###
| ###
| 3.89
| ###
| 864,274
| ###
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| 3.86
| ###
| 3.77
| 1,235,523
| 2,384,559
| 92.3
| 92.3
| ### |
2006-May-22 Mon
| ###
| ###
| ###
| 3.7
|
|
| 23.5
| 23.5
| 0.3 |
2006-May-19 Fri
| 4
| ###
| ###
| ###
| 215,680
| 0
| 70.5
| 70.5
| 0.0 |
2006-May-18 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 3.89
| 4.29
| 3.89
| ###
| 1,037,224
| 4,242,246
| 94.8
| 94.8
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 3.89
| 3.89
| 537,147
| 1,044,750
| 9.9
| 9.9
| 0.3 |
2006-May-15 Mon
| ###
| ###
| 4.25
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-May-12 Fri
| ###
| 4.48
| ###
| 4.44
|
|
| 80.0
| 80.0
| 0.3 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-09 Tue
| 4.53
| 4.59
| 4.47
| 4.47
|
|
| 22.3
| 22.3
| ### |
2006-May-08 Mon
| ###
| ###
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| 4.45
| ###
| 4.43
| ###
| 412,659
| ###
| 89.3
| 89.3
| 0.0 |
2006-May-04 Thu
| ###
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 4.4
| 4.4
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2006-May-01 Mon
| ###
| 4.28
| ###
| 4.28
| 720,255
| 1,541,345
| ###
| ###
| 0.3 |
2006-Apr-28 Fri
| 4.2
| 4.26
| ###
| ###
| 269,655
| ###
| 29.7
| 29.7
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| 4.26
|
|
| 87.7
| 87.7
| 0.3 |
2006-Apr-26 Wed
| ###
| 4.2
| ###
| ###
| 627,686
| 1,318,140
| 27.7
| 27.7
| 0.0 |
2006-Apr-24 Mon
| ###
| 4.26
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 1,161,925
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 3.8
| ###
| 3.77
| ###
| 788,253
| 1,485,856
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 3.8
| 3.85
| 3.77
| 3.79
| 119,589
| ###
| ###
| ###
| ### |
2006-Apr-18 Tue
| 3.78
| 3.83
| 3.78
| 3.8
| 135,451
| ###
| ###
| ###
| ### |
2006-Apr-13 Thu
| 3.7
| 3.78
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Apr-11 Tue
| 3.44
| ###
| 3.44
| ###
| 196,820
| ###
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 3.45
| 3.51
| 3.4
| 3.5
| 91,172
| ###
| ###
| ###
| 0.3 |
2006-Apr-07 Fri
| 3.5
| 3.51
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Apr-06 Thu
| 3.41
| 3.5
| 3.41
| 3.5
| 185,843
| 642,087
| ###
| ###
| 0.3 |
2006-Apr-05 Wed
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 3.42
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Apr-03 Mon
| 3.43
| 3.43
| ###
| ###
| 334,684
| 573,983
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 3.44
| 3.49
| 3.41
| 3.41
|
|
| 23.8
| 23.8
| ### |
2006-Mar-30 Thu
| 3.41
| 3.43
| 3.4
| 3.41
| 270,876
| 925,041
| ###
| ###
| ### |
2006-Mar-29 Wed
| ###
| 3.43
| ###
| 3.43
| 220,089
| 377,452
| 80.3
| 80.3
| 0.2 |
2006-Mar-28 Tue
| 3.23
| ###
| 3.23
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 3.21
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Mar-22 Wed
| 3.43
| 3.43
| ###
| 3.4
|
|
| 22.7
| 22.7
| 0.2 |
2006-Mar-21 Tue
| 3.41
| 3.48
| 3.41
| 3.45
| 519,676
| 1,790,283
| 78.8
| 78.8
| ### |
2006-Mar-20 Mon
| 3.25
| 3.43
| 3.25
| 3.4
| 476,089
| ###
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| ###
| ###
| 3.23
| 3.23
| 565,184
| 912,772
| 18.1
| 18.1
| ### |
2006-Mar-16 Thu
| 3.26
| 3.29
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2006-Mar-15 Wed
| 3.23
| 3.28
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Mar-14 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 135,486
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 3
| ###
| ###
| 3
|
|
| 63.7
| 63.7
| 0.2 |
2006-Mar-08 Wed
| ###
| ###
| ###
| 3
| 137,625
| 0
| ###
| ###
| 0.2 |
2006-Mar-07 Tue
| ###
| ###
| 3
| 3
|
|
| 31.6
| 31.6
| 0.2 |
2006-Mar-06 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2006-Mar-03 Fri
| ###
| 3
| ###
| ###
| 64,149
| 96,223
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 112,442
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 454,040
| 0
| 75.2
| 75.2
| 0.0 |
2006-Feb-27 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 2.88
| 2.88
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2006-Feb-23 Thu
| 2.87
| 2.87
| 2.83
| 2.87
| 252,986
| ###
| ###
| ###
| ### |
2006-Feb-22 Wed
| 2.8
| 2.88
| 2.8
| 2.84
| 340,655
| ###
| ###
| ###
| 0.2 |
2006-Feb-21 Tue
| 2.74
| 2.8
| 2.74
| 2.79
| 254,858
| 705,956
| ###
| ###
| ### |
2006-Feb-20 Mon
| ###
| 2.75
| ###
| 2.75
| 237,445
| 326,486
| ###
| ###
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 184,247
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 166,745
| 0
| 37.6
| 37.6
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 597,980
| 0
| 79.0
| 79.0
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 2.54
| ###
| 271,043
| 344,224
| 89.2
| 89.2
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 186,756
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Feb-08 Wed
| 2.54
| ###
| 2.51
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2006-Feb-07 Tue
| 2.59
| ###
| 2.53
| ###
| 77,749
| 98,352
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 2.56
| ###
| 2.56
| 2.59
| 69,178
| 88,547
| 73.2
| 73.2
| 0.2 |
2006-Feb-03 Fri
| ###
| ###
| 2.51
| ###
| 87,841
| 110,240
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| 2.7
| ###
| ###
| 91,127
| 123,021
| 14.7
| 14.7
| 0.0 |
2006-Jan-31 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 70.3
| 70.3
| 0.2 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 658,785
| 0
| 85.9
| 85.9
| 0.0 |
2006-Jan-27 Fri
| 2.58
| ###
| 2.57
| ###
| 340,844
| 437,984
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 2.56
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2006-Jan-24 Tue
| 2.56
| 2.59
| 2.54
| 2.57
| 924,875
| ###
| 71.6
| 71.6
| ### |
2006-Jan-23 Mon
| 2.55
| 2.56
| 2.49
| 2.55
| 659,823
| 1,666,053
| ###
| ###
| 0.2 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 2.7
| 2.78
| 2.7
| 2.74
|
|
| 80.6
| 80.6
| 0.2 |
2006-Jan-16 Mon
| 2.8
| 2.8
| ###
| ###
| 388,645
| ###
| 5.5
| 5.5
| 0.0 |
2006-Jan-13 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 2.55
| 2.58
| 2.47
| 2.56
|
|
| 74.0
| 74.0
| 0.2 |
2006-Jan-11 Wed
| ###
| 2.55
| ###
| 2.54
|
|
| 95.1
| 95.1
| ### |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Dec-23 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Dec-22 Thu
| 2.4
| 2.42
| 2.4
| 2.41
| 26,353
| ###
| 69.6
| 69.6
| 0.2 |
2005-Dec-21 Wed
| ###
| 2.43
| ###
| 2.42
| 118,743
| 144,272
| 82.4
| 82.4
| 0.2 |
2005-Dec-20 Tue
| 2.4
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 83.4
| 83.4
| ### |
2005-Dec-16 Fri
| 2.41
| 2.41
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Dec-15 Thu
| ###
| 2.4
| ###
| 2.4
| 127,171
| ###
| ###
| ###
| ### |
2005-Dec-14 Wed
| 2.29
| ###
| 2.28
| ###
| 802,228
| ###
| 72.0
| 72.0
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 2.29
| 2.29
| 144,786
| 165,779
| 37.4
| 37.4
| ### |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 222,848
| 0
| 8.3
| 8.3
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 2.42
| 2.42
| ###
| ###
| 20,952
| 25,351
| 20.5
| 20.5
| 0.0 |
2005-Dec-07 Wed
| 2.43
| 2.43
| 2.41
| 2.42
| 520,347
| ###
| ###
| ###
| 0.2 |
2005-Dec-06 Tue
| 2.44
| 2.44
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| 2.46
| 2.47
| 2.42
| 2.44
|
|
| 27.3
| 27.3
| 0.2 |
2005-Dec-02 Fri
| 2.41
| 2.42
| ###
| 2.4
|
|
| 30.7
| 30.7
| ### |
2005-Dec-01 Thu
| 2.45
| 2.45
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2005-Nov-30 Wed
| 2.47
| 2.47
| ###
| 2.45
|
|
| 28.1
| 28.1
| 0.2 |
2005-Nov-29 Tue
| 2.52
| 2.52
| 2.46
| 2.47
| 248,627
| 619,081
| ###
| ###
| ### |
2005-Nov-28 Mon
| 2.53
| 2.55
| 2.53
| 2.54
|
|
| 67.3
| 67.3
| ### |
2005-Nov-25 Fri
| 2.54
| 2.55
| 2.53
| 2.53
| 138,148
| ###
| 31.1
| 31.1
| ### |
2005-Nov-24 Thu
| 2.55
| 2.55
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| ###
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2005-Nov-22 Tue
| 2.56
| ###
| 2.54
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Nov-21 Mon
| 2.48
| 2.55
| 2.48
| 2.52
| 739,154
| 1,858,972
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| 2.48
| ###
| 2.45
| 319,770
| ###
| 88.6
| 88.6
| 0.2 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| 2.4
| ###
| ###
| 198,341
| ###
| 25.9
| 25.9
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 275,554
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 2.4
| 2.25
| ###
| 564,025
| 1,311,358
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 2.52
| 2.52
| ###
| 2.42
| 335,742
| ###
| ###
| ###
| 0.2 |
2005-Nov-10 Thu
| 2.53
| 2.55
| 2.51
| 2.53
| 488,751
| 1,236,540
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| 2.53
| 2.53
| 34,557
| ###
| ###
| ###
| ### |
2005-Nov-08 Tue
| 2.56
| ###
| 2.55
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2005-Nov-07 Mon
| 2.54
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Nov-04 Fri
| 2.57
| 2.58
| 2.52
| 2.55
|
|
| 26.7
| 26.7
| 0.2 |
2005-Nov-03 Thu
| ###
| ###
| 2.44
| ###
| 314,646
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 2.78
| 2.78
| ###
| 2.71
| 217,127
| ###
| ###
| ###
| ### |
2005-Oct-27 Thu
| 2.76
| 2.77
| 2.72
| 2.75
| 201,170
| ###
| 34.8
| 34.8
| ### |
2005-Oct-26 Wed
| 2.75
| 2.79
| 2.73
| 2.77
| 279,724
| ###
| 70.3
| 70.3
| 0.2 |
2005-Oct-25 Tue
| 2.74
| 2.79
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| 2.71
| ###
| 2.7
| 582,081
| ###
| ###
| ###
| 0.2 |
2005-Oct-21 Fri
| 2.8
| 2.8
| 2.73
| 2.74
|
|
| 17.1
| 17.1
| 0.2 |
2005-Oct-20 Thu
| 2.83
| 2.87
| 2.75
| 2.8
| 1,562,624
| 4,390,973
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| ###
| ###
| 2.83
| 2.83
| 323,420
| ###
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| 2.8
| ###
| 2.8
| ###
| 1,182,850
| ###
| 90.7
| 90.7
| 0.0 |
2005-Oct-17 Mon
| 2.76
| 2.8
| 2.75
| 2.8
| 197,478
| ###
| ###
| ###
| 0.2 |
2005-Oct-14 Fri
| 2.77
| 2.77
| 2.75
| 2.75
| 208,343
| 575,026
| 30.9
| 30.9
| ### |
2005-Oct-13 Thu
| 2.78
| 2.8
| 2.77
| 2.78
| 658,726
| 1,834,551
| 70.9
| 70.9
| 0.2 |
2005-Oct-12 Wed
| 2.7
| 2.77
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| ###
| 2.7
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 563,626
| 0
| 69.5
| 69.5
| 0.0 |
2005-Oct-06 Thu
| ###
| 2.7
| 2.52
| ###
| 670,378
| 1,749,686
| 40.7
| 40.7
| 0.0 |
2005-Oct-05 Wed
| 2.74
| 2.75
| 2.7
| 2.75
| 283,380
| ###
| 84.1
| 84.1
| ### |
2005-Oct-04 Tue
| 2.78
| 2.78
| 2.74
| 2.78
|
|
| 71.7
| 71.7
| 0.2 |
2005-Oct-03 Mon
| 2.79
| 2.79
| 2.76
| 2.77
| 341,383
| ###
| ###
| ###
| 0.2 |
2005-Sep-30 Fri
| 2.79
| 2.81
| 2.78
| 2.79
|
|
| 67.7
| 67.7
| ### |
2005-Sep-29 Thu
| 2.8
| 2.8
| 2.76
| 2.79
|
|
| 29.2
| 29.2
| ### |
2005-Sep-28 Wed
| 2.81
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 2.81
| 2.82
| 2.77
| 2.79
|
|
| 29.6
| 29.6
| ### |
2005-Sep-26 Mon
| 2.76
| 2.81
| 2.73
| 2.79
|
|
| 77.5
| 77.5
| ### |
2005-Sep-23 Fri
| 2.76
| 2.79
| 2.72
| 2.76
|
|
| 66.1
| 66.1
| 0.2 |
2005-Sep-22 Thu
| 2.72
| 2.78
| 2.7
| 2.78
|
|
| 83.9
| 83.9
| 0.2 |
2005-Sep-21 Wed
| ###
| 2.77
| ###
| 2.76
|
|
| 88.2
| 88.2
| 0.2 |
2005-Sep-20 Tue
| ###
| 2.74
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Sep-15 Thu
| 2.51
| 2.59
| 2.51
| 2.57
|
|
| 85.8
| 85.8
| ### |
2005-Sep-14 Wed
| 2.52
| 2.52
| 2.45
| 2.5
|
|
| 25.8
| 25.8
| 0.2 |
2005-Sep-13 Tue
| 2.52
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 2.58
| 2.58
| 2.51
| 2.54
| 376,443
| 958,047
| 16.7
| 16.7
| ### |
2005-Sep-09 Fri
| 2.55
| 2.58
| 2.51
| 2.58
| 160,787
| ###
| 80.9
| 80.9
| 0.2 |
2005-Sep-08 Thu
| 2.48
| ###
| 2.48
| 2.55
|
|
| 89.9
| 89.9
| 0.2 |
2005-Sep-07 Wed
| 2.48
| 2.51
| 2.43
| 2.49
| 1,168,175
| ###
| ###
| ###
| 0.2 |
2005-Sep-06 Tue
| ###
| 2.47
| ###
| 2.47
| 393,421
| 485,874
| 92.9
| 92.9
| ### |
2005-Sep-05 Mon
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 2.26
| ###
| 2.26
| ###
| 1,446,648
| ###
| 90.5
| 90.5
| 0.0 |
2005-Sep-01 Thu
| 2.24
| 2.26
| 2.2
| 2.25
| 2,590,252
| ###
| ###
| ###
| ### |
2005-Aug-31 Wed
| 2.29
| ###
| 2.25
| 2.25
| 1,078,375
| 1,213,171
| ###
| ###
| ### |
2005-Aug-30 Tue
| 2.21
| 2.25
| 2.21
| 2.25
| 1,319,142
| 2,941,686
| 84.3
| 84.3
| ### |
2005-Aug-29 Mon
| 2.26
| 2.26
| ###
| 2.21
| 1,243,854
| 1,405,555
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| 2.26
| ###
| 2.25
| 2.26
| 128,678
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| ###
| ###
| 2.2
| 2.26
|
|
| 16.6
| 16.6
| ### |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 91,089
| 0
| 30.0
| 30.0
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 444,450
| 0
| 81.5
| 81.5
| 0.0 |
2005-Aug-19 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 2.24
| 2.24
|
|
| 5.3
| 5.3
| ### |
2005-Aug-17 Wed
| ###
| ###
| 2.28
| ###
| 559,445
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 918,783
| 0
| 94.1
| 94.1
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 866,645
| 0
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 2
| ###
| ###
| 2
| 465,280
| 0
| 68.3
| 68.3
| 0.1 |
2005-Aug-09 Tue
| ###
| ###
| ###
| 2
| 436,152
| 0
| 29.0
| 29.0
| 0.1 |
2005-Aug-08 Mon
| ###
| ###
| 2
| ###
| 93,950
| 93,950
| 16.3
| 16.3
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 78,753
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 2
| ###
| 2
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Aug-02 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 127,982
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 2
| 2
| ###
| ###
| 68,121
| 68,121
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 176,942
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 216,148
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 2
| 2
| 193,355
| 193,355
| 21.9
| 21.9
| 0.1 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2005-Jul-21 Thu
| 1.88
| ###
| 1.87
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Jul-20 Wed
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| 77.1
| 77.1
| ### |
2005-Jul-19 Tue
| 1.83
| 1.89
| 1.83
| 1.84
| 34,620
| ###
| ###
| ###
| ### |
2005-Jul-18 Mon
| 1.87
| 1.875
| 1.85
| 1.85
|
|
| 22.5
| 22.5
| 0.1 |
2005-Jul-15 Fri
| 1.855
| 1.87
| 1.84
| 1.87
|
|
| 77.3
| 77.3
| ### |
2005-Jul-14 Thu
| 1.86
| 1.89
| 1.85
| 1.85
|
|
| 25.5
| 25.5
| 0.1 |
2005-Jul-13 Wed
| ###
| ###
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 21,850
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| 1.89
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 1.82
| 1.86
| ###
| 1.86
| 63,649
| ###
| 77.1
| 77.1
| 0.1 |
2005-Jun-29 Wed
| 1.83
| ###
| ###
| 1.83
|
|
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 1.855
| 1.855
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Jun-27 Mon
| 1.86
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jun-24 Fri
| ###
| ###
| 1.84
| 1.89
| 76,345
| ###
| ###
| ###
| ### |
2005-Jun-23 Thu
| 1.85
| ###
| 1.845
| ###
| 198,543
| 183,155
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 1.84
| 1.86
| 1.84
| 1.86
| 25,147
| 46,521
| ###
| ###
| 0.1 |
2005-Jun-21 Tue
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| 29.0
| 29.0
| 0.1 |
2005-Jun-20 Mon
| 1.87
| 1.88
| 1.855
| 1.87
|
|
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 1.82
| 1.85
| 1.82
| 1.85
| 236,253
| 433,524
| ###
| ###
| 0.1 |
2005-Jun-16 Thu
| 1.825
| 1.825
| ###
| 1.825
| 71,744
| ###
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| 1.83
| 1.83
| ###
| 1.825
| 58,972
| 53,959
| 29.3
| 29.3
| ### |
2005-Jun-14 Tue
| 1.85
| 1.85
| ###
| 1.84
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| 1.85
| 1.81
| 1.85
|
|
| 83.7
| 83.7
| 0.1 |
2005-Jun-09 Thu
| 1.81
| ###
| 1.8
| 1.81
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 1.81
| 1.81
| 1.8
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2005-Jun-07 Tue
| 1.86
| 1.86
| 1.82
| 1.83
| 71,483
| 131,528
| 20.3
| 20.3
| ### |
2005-Jun-06 Mon
| 1.89
| 1.89
| 1.86
| 1.87
| 225,173
| ###
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| ###
| ###
| 1.87
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| 1.84
| ###
| 1.84
| ###
| 264,152
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 1.74
| 1.89
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2005-May-31 Tue
| ###
| ###
| ###
| 1.685
| 228,058
| 0
| 89.8
| 89.8
| ### |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 216,050
| 0
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| 1.585
| ###
| 1.585
| ###
| 438,052
| 347,156
| 86.2
| 86.2
| 0.0 |
2005-May-26 Thu
| 1.56
| ###
| 1.56
| 1.57
| 166,629
| 129,970
| ###
| ###
| 0.1 |
2005-May-25 Wed
| 1.58
| ###
| 1.555
| 1.555
| 54,282
| ###
| ###
| ###
| ### |
2005-May-24 Tue
| 1.59
| 1.59
| 1.57
| 1.57
| 63,279
| 99,980
| ###
| ###
| 0.1 |
2005-May-23 Mon
| 1.545
| ###
| 1.545
| 1.59
|
|
| ###
| ###
| ### |
2005-May-20 Fri
| 1.56
| 1.56
| 1.51
| 1.55
| 67,576
| 103,729
| 25.0
| 25.0
| ### |
2005-May-19 Thu
| 1.53
| 1.55
| 1.53
| 1.54
| 2,955
| 4,550
| 70.6
| 70.6
| ### |
2005-May-18 Wed
| 1.555
| 1.555
| 1.5
| 1.53
|
|
| 19.0
| 19.0
| ### |
2005-May-17 Tue
| 1.59
| ###
| 1.555
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-May-16 Mon
| ###
| ###
| 1.585
| 1.59
|
|
| 13.4
| 13.4
| ### |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 13,082
| 0
| 28.5
| 28.5
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 8,858
| 0
| 88.5
| 88.5
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2005-May-09 Mon
| 1.7
| 1.7
| ###
| 1.7
| 10,848
| 9,220
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| 1.7
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 1.625
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2005-May-03 Tue
| 1.685
| 1.685
| ###
| 1.675
|
|
| 41.2
| 41.2
| ### |
2005-May-02 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 87.5
| 87.5
| ### |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 1.7
| ###
| ###
| 1.7
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 33.0
| 33.0
| ### |
2005-Apr-26 Tue
| 1.8
| 1.8
| 1.73
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2005-Apr-22 Fri
| 1.8
| 1.81
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Apr-21 Thu
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Apr-20 Wed
| ###
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| 1.7
| 1.71
| ###
| 1.675
| 129,520
| ###
| ###
| ###
| ### |
|