End of day Prices (full format), 450 Days for (THG) THAKRAL HOLDINGS GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 206,456
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 1.055
| ###
| 54,189
| 28,584
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| 1.055
| 109,243
| 0
| ###
| ###
| 0.1 |
2007-Jun-15 Fri
| 1.025
| ###
| 1.025
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Jun-14 Thu
| 1.045
| 1.045
| 1.025
| 1.025
| 17,458
| ###
| ###
| ###
| ### |
2007-Jun-13 Wed
| ###
| 1.045
| 1.025
| 1.045
| 51,376
| 53,174
| ###
| ###
| 0.1 |
2007-Jun-12 Tue
| ###
| 1.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 1.025
| ###
| 1.025
| 114,780
| 58,824
| 71.3
| 71.3
| ### |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 435,948
| 0
| 90.8
| 90.8
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 47,740
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 130,223
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| 1
|
|
| 34.0
| 34.0
| ### |
2007-May-25 Fri
| 1
| 1
| ###
| 1
| 30,650
| 15,325
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 1
| ###
| ###
| 1
|
|
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| 1
| 1
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-May-18 Fri
| 1
| ###
| ###
| ###
| 135,444
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 1
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| 1
| 1
| ###
| ###
| 186,773
| 93,386
| 36.7
| 36.7
| 0.0 |
2007-May-15 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| 1
| 1
|
|
| 25.5
| 25.5
| ### |
2007-May-09 Wed
| ###
| ###
| 1
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 90,228
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 1
| ###
| 1
| ###
| 118,075
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 1
| ###
| 1
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 1
| 1
|
|
| 24.4
| 24.4
| ### |
2007-May-02 Wed
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 1
| 1
|
|
| 35.1
| 35.1
| ### |
2007-Apr-24 Tue
| ###
| 1
| ###
| 1
|
|
| 77.3
| 77.3
| ### |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 107,020
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 1
| ###
| 45,184
| ###
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 1
| ###
| 1
| ###
| 112,784
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 1
| ###
| 1
| 485,389
| ###
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 80,544
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 0.985
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 13,929
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 1
| ###
| ###
| ###
| 48,079
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 1
| 1
| ###
| ###
| 86,055
| 43,027
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| 1
| ###
| 1
| 27,359
| 13,679
| 76.0
| 76.0
| ### |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 167,644
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 0.925
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 113,280
| 0
| 75.4
| 75.4
| 0.0 |
2007-Mar-27 Tue
| 0.925
| ###
| ###
| ###
| 288,323
| 0
| 81.0
| 81.0
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| 0.925
|
|
| 29.7
| 29.7
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 332,723
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 0.89
| ###
| 0.89
| ###
| 1,052,654
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0.885
| 0.89
| 0.885
| 0.89
|
|
| 72.4
| 72.4
| ### |
2007-Mar-16 Fri
| 0.885
| 0.89
| 0.885
| 0.89
| 116,356
| ###
| ###
| ###
| ### |
2007-Mar-15 Thu
| 0.885
| 0.89
| 0.88
| 0.89
| 599,348
| 530,422
| 68.6
| 68.6
| ### |
2007-Mar-14 Wed
| 0.885
| 0.885
| 0.88
| 0.885
|
|
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 0.89
| 0.89
| 0.885
| 0.885
| 89,149
| ###
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.885
| 0.885
| 0.885
| 0.885
| 110,823
| 98,078
| ###
| ###
| ### |
2007-Mar-09 Fri
| 0.89
| 0.89
| 0.885
| 0.89
| 140,741
| ###
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 935,626
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 1,270,241
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 0.89
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Feb-26 Mon
| 0.88
| ###
| 0.875
| ###
| 1,644,044
| ###
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 0.875
| 0.885
| 0.86
| 0.88
| 679,957
| ###
| 70.7
| 70.7
| 0.1 |
2007-Feb-22 Thu
| 0.87
| 0.875
| 0.87
| 0.875
| 631,085
| 550,621
| ###
| ###
| 0.1 |
2007-Feb-21 Wed
| 0.88
| 0.88
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2007-Feb-20 Tue
| 0.88
| 0.89
| 0.875
| 0.88
| 138,756
| 122,452
| 70.5
| 70.5
| 0.1 |
2007-Feb-19 Mon
| 0.885
| 0.885
| 0.88
| 0.88
| 21,741
| 19,186
| 31.2
| 31.2
| 0.1 |
2007-Feb-16 Fri
| 0.885
| 0.89
| 0.885
| 0.885
| 168,470
| ###
| 69.8
| 69.8
| ### |
2007-Feb-15 Thu
| 0.89
| 0.89
| 0.885
| 0.89
| 185,055
| ###
| 69.0
| 69.0
| ### |
2007-Feb-14 Wed
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 0.88
| 0.885
| 0.88
| 0.885
|
|
| 72.8
| 72.8
| ### |
2007-Feb-12 Mon
| 0.89
| 0.89
| 0.88
| 0.88
|
|
| 28.4
| 28.4
| 0.1 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| 0.89
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 0.89
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 243,750
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| 0.925
| ###
| 0.925
| 162,856
| 75,320
| ###
| ###
| ### |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 8,980
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.925
| 0.925
| ###
| ###
| 81,323
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 47,970
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 402,527
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 217,674
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 57,870
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 25,650
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 38,985
| 0
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 12,846
| 0
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 2,849
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 0.88
| ###
| 163,373
| 71,884
| 75.5
| 75.5
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 254,344
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 160,857
| 0
| 74.3
| 74.3
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 24,151
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 48,629
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 122,573
| 0
| 31.9
| 31.9
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 125,773
| 0
| 72.3
| 72.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 556,521
| 0
| 72.9
| 72.9
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 248,341
| 0
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 1,074,084
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 427,523
| 0
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 233,821
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 242,983
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 25,253
| 0
| 81.5
| 81.5
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 158,672
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 192,721
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 114,741
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 13,670
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 134,621
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 0.89
| ###
| 0.88
| 0.89
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 0.88
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 594,546
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 46,288
| 0
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 76,420
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 527,985
| 0
| 81.2
| 81.2
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 0.925
| 0.925
| ###
| ###
| 179,971
| ###
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 142,682
| 0
| 75.9
| 75.9
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 0.89
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| 0.88
| 0.89
| 0.88
| 0.89
| 10,679
| 9,450
| 78.6
| 78.6
| ### |
2006-Oct-20 Fri
| 0.88
| 0.89
| 0.87
| 0.89
|
|
| 75.8
| 75.8
| ### |
2006-Oct-19 Thu
| 0.88
| 0.88
| 0.87
| 0.88
|
|
| 71.0
| 71.0
| 0.1 |
2006-Oct-18 Wed
| ###
| 0.89
| ###
| 0.89
|
|
| 85.0
| 85.0
| ### |
2006-Oct-17 Tue
| 0.86
| ###
| 0.86
| ###
| 371,448
| 159,722
| 76.2
| 76.2
| 0.0 |
2006-Oct-16 Mon
| 0.86
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0.84
| 0.85
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 0.845
| 0.85
| 0.845
| 0.85
| 710,420
| 602,080
| ###
| ###
| ### |
2006-Oct-06 Fri
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 0.845
| 0.85
| 0.845
| 0.85
| 332,427
| ###
| ###
| ###
| ### |
2006-Oct-04 Wed
| 0.84
| 0.845
| 0.84
| 0.845
| 167,153
| 140,826
| 74.4
| 74.4
| ### |
2006-Oct-03 Tue
| 0.845
| 0.845
| ###
| 0.84
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| 0.845
| 0.845
| ###
| ###
| 52,451
| ###
| 16.1
| 16.1
| 0.0 |
2006-Sep-29 Fri
| 0.84
| 0.845
| 0.84
| 0.845
|
|
| 63.2
| 63.2
| ### |
2006-Sep-28 Thu
| 0.84
| 0.84
| 0.84
| 0.84
| 1,078,178
| ###
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| ###
| 0.85
| 0.83
| 0.84
| 887,485
| 745,487
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 0.84
| 0.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| 25.2
| 25.2
| ### |
2006-Sep-21 Thu
| 0.84
| 0.845
| 0.84
| 0.845
| 61,852
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0.85
| 0.855
| 0.845
| 0.85
| 272,059
| 231,250
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 0.85
| 0.855
| 0.85
| 0.85
| 182,585
| 155,653
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.845
| 0.85
| 0.84
| 0.85
| 327,528
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.845
| 0.85
| 0.84
| 0.85
|
|
| 67.1
| 67.1
| ### |
2006-Sep-13 Wed
| 0.83
| 0.84
| 0.83
| 0.84
| 1,169,576
| ###
| 77.0
| 77.0
| ### |
2006-Sep-12 Tue
| 0.825
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.83
| 0.83
| 0.825
| 0.83
| 136,328
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.825
| 0.83
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 0.83
| 0.83
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Sep-05 Tue
| 0.825
| 0.83
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 0.82
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| ###
| 0.83
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 0.82
| 0.82
| ###
| 0.82
|
|
| 61.5
| 61.5
| 0.1 |
2006-Aug-30 Wed
| 0.82
| 0.82
| ###
| ###
| 177,455
| 72,756
| 26.9
| 26.9
| 0.0 |
2006-Aug-29 Tue
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| ###
| ###
| 0.81
| 0.81
| 372,849
| ###
| 31.9
| 31.9
| 0.1 |
2006-Aug-25 Fri
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| 0.81
| 0.825
| 0.8
| 0.81
| 2,494,557
| 2,026,827
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| 0.81
| 0.81
| ###
| 0.81
|
|
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 69.0
| 69.0
| 0.1 |
2006-Aug-21 Mon
| 0.8
| ###
| ###
| 0.81
| 1,266,487
| 0
| 79.8
| 79.8
| 0.1 |
2006-Aug-18 Fri
| 0.79
| 0.8
| 0.785
| 0.8
|
|
| 76.6
| 76.6
| 0.1 |
2006-Aug-17 Thu
| 0.78
| 0.8
| 0.78
| 0.79
| 75,388
| 59,556
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-15 Tue
| 0.785
| 0.785
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2006-Aug-14 Mon
| 0.77
| 0.785
| 0.77
| 0.785
|
|
| 84.7
| 84.7
| ### |
2006-Aug-11 Fri
| ###
| 0.78
| ###
| 0.77
| 170,742
| 66,589
| 75.1
| 75.1
| 0.1 |
2006-Aug-10 Thu
| 0.77
| 0.77
| ###
| 0.77
|
|
| 68.7
| 68.7
| 0.1 |
2006-Aug-09 Wed
| 0.78
| 0.78
| ###
| 0.77
| 370,976
| 144,680
| 25.4
| 25.4
| 0.1 |
2006-Aug-08 Tue
| 0.8
| 0.8
| 0.78
| 0.78
| 102,872
| ###
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 0.8
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.79
| 0.81
| 0.79
| 0.79
| 1,422,784
| 1,138,227
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 0.8
| 0.8
| 0.79
| 0.79
| 69,970
| 55,626
| 21.4
| 21.4
| ### |
2006-Aug-02 Wed
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| 89.3
| 89.3
| 0.1 |
2006-Aug-01 Tue
| 0.785
| 0.79
| 0.78
| 0.79
| 552,728
| ###
| 78.3
| 78.3
| ### |
2006-Jul-31 Mon
| ###
| 0.785
| ###
| 0.78
| 395,851
| 155,371
| 84.5
| 84.5
| 0.1 |
2006-Jul-28 Fri
| 0.775
| 0.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0.77
| 0.775
| 0.75
| 0.775
|
|
| 63.9
| 63.9
| 0.1 |
2006-Jul-26 Wed
| 0.75
| 0.77
| 0.75
| 0.77
| 312,377
| ###
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| 30.1
| 30.1
| ### |
2006-Jul-24 Mon
| 0.75
| 0.755
| 0.75
| 0.755
| 97,577
| 73,426
| ###
| ###
| ### |
2006-Jul-21 Fri
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 0.755
| 0.755
| 0.745
| 0.75
| 120,152
| ###
| 30.1
| 30.1
| ### |
2006-Jul-19 Wed
| 0.745
| 0.76
| 0.745
| 0.745
| 153,085
| ###
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 0.755
| 0.755
| 0.75
| 0.75
| 211,584
| ###
| 32.5
| 32.5
| ### |
2006-Jul-17 Mon
| 0.755
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| 0.76
| 0.76
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 0.77
| 0.77
| 0.76
| 0.76
| 88,159
| 67,441
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| ###
| 0.775
| 0.76
| 0.775
|
|
| 78.0
| 78.0
| 0.1 |
2006-Jul-11 Tue
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Jul-10 Mon
| 0.76
| 0.77
| 0.755
| ###
| 813,480
| 620,278
| 72.3
| 72.3
| 0.0 |
2006-Jul-07 Fri
| 0.76
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| 0.755
| 0.76
| 0.755
| 0.755
| 2,661,329
| 2,015,956
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| 0.75
| 0.755
| 0.75
| 0.75
|
|
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 0.745
| 0.75
| 0.745
| 0.75
| 236,023
| 176,427
| 73.0
| 73.0
| ### |
2006-Jul-03 Mon
| 0.755
| 0.755
| 0.745
| 0.745
| 1,111,153
| ###
| 21.7
| 21.7
| ### |
2006-Jun-30 Fri
| 0.755
| 0.76
| 0.75
| 0.75
| 419,179
| 316,480
| 32.2
| 32.2
| ### |
2006-Jun-27 Tue
| 0.745
| 0.75
| 0.745
| 0.75
|
|
| 75.8
| 75.8
| ### |
2006-Jun-26 Mon
| 0.73
| 0.745
| 0.73
| 0.745
|
|
| 87.8
| 87.8
| ### |
2006-Jun-23 Fri
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| 72.7
| 72.7
| 0.1 |
2006-Jun-22 Thu
| 0.77
| 0.775
| ###
| 0.77
|
|
| 63.6
| 63.6
| 0.1 |
2006-Jun-21 Wed
| 0.76
| ###
| 0.76
| ###
| 643,750
| 244,625
| 75.7
| 75.7
| 0.0 |
2006-Jun-20 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 451,050
| 345,053
| 28.5
| 28.5
| 0.1 |
2006-Jun-19 Mon
| 0.76
| ###
| 0.75
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 0.76
| 0.76
| 118,040
| 44,855
| ###
| ###
| 0.1 |
2006-Jun-15 Thu
| 0.76
| ###
| 0.76
| ###
| 1,046,480
| ###
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 0.745
| 0.755
| 0.745
| 0.755
|
|
| 73.6
| 73.6
| ### |
2006-Jun-13 Tue
| 0.76
| ###
| 0.75
| 0.75
| 187,781
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0.76
| 0.76
| 0.755
| 0.76
| 87,683
| ###
| 70.0
| 70.0
| 0.1 |
2006-Jun-08 Thu
| 0.755
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 72,755
| ###
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 76.0
| 76.0
| 0.1 |
2006-Jun-05 Mon
| 0.76
| 0.76
| 0.755
| 0.76
|
|
| 68.6
| 68.6
| 0.1 |
2006-Jun-02 Fri
| ###
| 0.77
| 0.76
| 0.76
| 135,781
| 103,872
| 31.7
| 31.7
| 0.1 |
2006-Jun-01 Thu
| 0.77
| 0.77
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-May-31 Wed
| ###
| 0.775
| ###
| 0.77
| 254,628
| ###
| 73.0
| 73.0
| 0.1 |
2006-May-30 Tue
| 0.77
| 0.775
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2006-May-29 Mon
| 0.77
| 0.775
| 0.76
| 0.76
| 137,428
| 105,475
| 21.1
| 21.1
| 0.1 |
2006-May-26 Fri
| 0.76
| 0.775
| 0.76
| 0.775
| 421,185
| 323,259
| 79.9
| 79.9
| 0.1 |
2006-May-25 Thu
| 0.76
| 0.775
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-May-24 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 21.2
| 21.2
| 0.1 |
2006-May-23 Tue
| 0.77
| 0.775
| 0.77
| 0.77
|
|
| 73.1
| 73.1
| 0.1 |
2006-May-22 Mon
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-May-19 Fri
| 0.77
| 0.78
| 0.77
| 0.78
| 1,220,259
| ###
| 76.0
| 76.0
| 0.1 |
2006-May-18 Thu
| 0.775
| 0.775
| 0.75
| 0.75
|
|
| 17.5
| 17.5
| ### |
2006-May-17 Wed
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-May-16 Tue
| 0.785
| 0.79
| 0.78
| 0.78
|
|
| 41.3
| 41.3
| 0.1 |
2006-May-15 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 6,126
| ###
| ###
| ###
| 0.1 |
2006-May-12 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 71.2
| 71.2
| 0.1 |
2006-May-11 Thu
| 0.78
| 0.785
| 0.77
| 0.785
| 310,726
| 241,589
| 72.5
| 72.5
| ### |
2006-May-10 Wed
| 0.785
| 0.79
| 0.785
| 0.785
| 518,285
| 408,149
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 0.77
| 0.785
| ###
| 0.785
|
|
| 83.5
| 83.5
| ### |
2006-May-08 Mon
| ###
| 0.77
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 0.77
| 0.78
| 0.76
| 0.76
| 56,287
| 43,340
| ###
| ###
| 0.1 |
2006-May-04 Thu
| 0.755
| 0.77
| 0.755
| ###
| 1,059,772
| 808,076
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 0.76
| 0.76
| 0.755
| 0.755
|
|
| 30.6
| 30.6
| ### |
2006-May-02 Tue
| 0.76
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-May-01 Mon
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Apr-28 Fri
| 0.77
| 0.775
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Apr-27 Thu
| 0.77
| 0.775
| 0.77
| 0.77
| 143,157
| 110,588
| ###
| ###
| 0.1 |
2006-Apr-26 Wed
| 0.78
| 0.78
| 0.775
| 0.775
| 76,646
| ###
| 28.4
| 28.4
| 0.1 |
2006-Apr-24 Mon
| 0.77
| 0.775
| 0.77
| 0.77
| 107,676
| 83,179
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| 0.77
| 0.78
| 0.77
| 0.77
| 39,674
| 30,747
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| 0.77
| 0.78
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Apr-19 Wed
| 0.785
| 0.79
| 0.78
| 0.78
| 1,319,349
| 1,035,688
| 36.8
| 36.8
| 0.1 |
2006-Apr-18 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 64.5
| 64.5
| 0.1 |
2006-Apr-13 Thu
| 0.78
| 0.79
| 0.775
| 0.79
|
|
| ###
| ###
| ### |
2006-Apr-11 Tue
| 0.77
| 0.775
| 0.77
| 0.77
| 590,828
| ###
| ###
| ###
| 0.1 |
2006-Apr-10 Mon
| 0.77
| 0.77
| 0.76
| 0.77
| 413,820
| 316,572
| 72.0
| 72.0
| 0.1 |
2006-Apr-07 Fri
| 0.76
| 0.775
| 0.76
| 0.775
|
|
| 83.0
| 83.0
| 0.1 |
2006-Apr-06 Thu
| 0.76
| ###
| 0.755
| ###
| 106,424
| 40,175
| 69.2
| 69.2
| 0.0 |
2006-Apr-05 Wed
| 0.75
| 0.76
| 0.75
| 0.76
| 326,628
| ###
| ###
| ###
| 0.1 |
2006-Apr-04 Tue
| 0.745
| 0.745
| 0.74
| 0.745
| 1,013,727
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| 0.74
| 0.745
| 0.74
| 0.74
|
|
| 63.4
| 63.4
| 0.1 |
2006-Mar-31 Fri
| ###
| 0.74
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 0.73
| 0.74
| 0.73
| 0.74
| 1,281,724
| ###
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-28 Tue
| 0.73
| ###
| 0.725
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Mar-27 Mon
| ###
| 0.74
| 0.73
| 0.73
| 520,871
| 382,840
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| ###
| 0.74
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 0.73
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 0.73
| 0.74
| 0.72
| 0.73
| 4,998,149
| 3,648,648
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| ###
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-20 Mon
| ###
| ###
| ###
| 0.73
| 2,327,882
| 0
| 85.4
| 85.4
| 0.1 |
2006-Mar-17 Fri
| 0.74
| 0.75
| ###
| ###
| 10,584,149
| 3,969,055
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 0.745
| 0.75
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2006-Mar-15 Wed
| 0.74
| 0.745
| 0.74
| 0.74
|
|
| 69.0
| 69.0
| 0.1 |
2006-Mar-14 Tue
| 0.74
| 0.75
| ###
| 0.745
| 1,512,946
| 567,354
| ###
| ###
| ### |
2006-Mar-13 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 19.6
| 19.6
| 0.1 |
2006-Mar-10 Fri
| 0.745
| 0.75
| ###
| ###
| 697,953
| ###
| 20.4
| 20.4
| 0.0 |
2006-Mar-09 Thu
| 0.73
| ###
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 0.74
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2006-Mar-07 Tue
| 0.745
| 0.755
| ###
| 0.74
| 426,388
| ###
| 27.7
| 27.7
| 0.1 |
2006-Mar-06 Mon
| 0.745
| 0.75
| 0.74
| 0.74
| 715,545
| 533,081
| 30.3
| 30.3
| 0.1 |
2006-Mar-03 Fri
| 0.77
| 0.77
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| 0.77
| 0.76
| ###
| 586,288
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.775
| 0.775
| 0.76
| 0.76
| 825,927
| ###
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| 0.78
| 0.78
| 0.77
| 0.775
| 805,621
| 624,356
| 25.9
| 25.9
| 0.1 |
2006-Feb-27 Mon
| 0.775
| 0.78
| 0.76
| 0.78
| 4,053,753
| 3,121,389
| ###
| ###
| 0.1 |
2006-Feb-24 Fri
| 0.755
| 0.775
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-Feb-23 Thu
| 0.76
| 0.76
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 0.77
| 0.77
| 0.75
| 0.76
| 172,870
| 131,381
| ###
| ###
| 0.1 |
2006-Feb-21 Tue
| 0.76
| 0.77
| 0.75
| 0.77
| 310,886
| 236,273
| 75.5
| 75.5
| 0.1 |
2006-Feb-20 Mon
| 0.775
| 0.775
| 0.76
| 0.76
| 247,687
| ###
| 15.4
| 15.4
| 0.1 |
2006-Feb-17 Fri
| 0.775
| 0.775
| ###
| 0.77
|
|
| 30.2
| 30.2
| 0.1 |
2006-Feb-16 Thu
| 0.775
| 0.775
| 0.77
| 0.775
| 121,285
| ###
| ###
| ###
| 0.1 |
2006-Feb-15 Wed
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Feb-14 Tue
| 0.78
| 0.785
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 0.785
| 0.785
| 0.775
| 0.775
| 65,575
| 51,148
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 0.785
| 0.79
| 0.77
| 0.78
| 168,245
| ###
| 29.0
| 29.0
| 0.1 |
2006-Feb-09 Thu
| 0.775
| 0.785
| 0.77
| 0.775
| 814,971
| ###
| ###
| ###
| 0.1 |
2006-Feb-08 Wed
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| 0.77
| 0.78
| 0.77
| 0.775
| 50,247
| 38,941
| ###
| ###
| 0.1 |
2006-Feb-06 Mon
| 0.775
| 0.79
| 0.77
| 0.77
| 80,587
| 62,857
| ###
| ###
| 0.1 |
2006-Feb-03 Fri
| 0.79
| 0.79
| 0.775
| 0.775
| 425,027
| 332,583
| 19.0
| 19.0
| 0.1 |
2006-Feb-02 Thu
| 0.79
| ###
| 0.77
| 0.77
| 683,028
| ###
| 16.2
| 16.2
| 0.1 |
2006-Feb-01 Wed
| 0.79
| 0.79
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| 0.8
| 0.79
| 0.79
| 313,877
| ###
| 29.7
| 29.7
| ### |
2006-Jan-30 Mon
| ###
| ###
| 0.79
| 0.79
| 171,147
| ###
| ###
| ###
| ### |
2006-Jan-27 Fri
| 0.82
| 0.825
| 0.81
| 0.81
| 65,980
| ###
| ###
| ###
| 0.1 |
2006-Jan-25 Wed
| 0.81
| 0.82
| 0.8
| 0.82
| 160,353
| 129,885
| 76.8
| 76.8
| 0.1 |
2006-Jan-24 Tue
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 80.4
| 80.4
| 0.1 |
2006-Jan-23 Mon
| ###
| 0.82
| 0.8
| 0.8
| 278,582
| 225,651
| 29.1
| 29.1
| 0.1 |
2006-Jan-20 Fri
| 0.81
| 0.83
| 0.81
| 0.82
|
|
| 76.5
| 76.5
| 0.1 |
2006-Jan-19 Thu
| 0.81
| 0.83
| 0.81
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 0.825
| 0.83
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Jan-17 Tue
| 0.825
| 0.83
| 0.825
| 0.825
| 55,954
| ###
| 66.3
| 66.3
| 0.1 |
2006-Jan-16 Mon
| ###
| ###
| 0.825
| 0.825
| 105,472
| ###
| ###
| ###
| 0.1 |
2006-Jan-13 Fri
| 0.83
| ###
| 0.83
| 0.83
|
|
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| 0.83
| ###
| 0.83
| 0.83
| 88,427
| ###
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| ###
| 0.84
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 0.845
| 0.845
| 0.83
| 0.83
| 202,926
| 169,950
| ###
| ###
| ### |
2006-Jan-09 Mon
| 0.84
| 0.845
| 0.84
| 0.845
|
|
| 72.1
| 72.1
| ### |
2006-Jan-06 Fri
| 0.85
| 0.855
| 0.83
| 0.84
| 64,250
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| 0.83
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| 0.84
| 0.845
| 0.825
| 0.845
|
|
| 69.4
| 69.4
| ### |
2006-Jan-03 Tue
| 0.825
| 0.845
| 0.825
| 0.83
|
|
| 70.9
| 70.9
| ### |
2005-Dec-30 Fri
| 0.825
| 0.84
| 0.825
| 0.825
| 111,178
| 92,555
| ###
| ###
| 0.1 |
2005-Dec-29 Thu
| ###
| 0.845
| 0.825
| 0.825
| 73,883
| ###
| 15.3
| 15.3
| 0.1 |
2005-Dec-28 Wed
| 0.825
| ###
| 0.825
| ###
| 26,689
| ###
| 75.6
| 75.6
| 0.0 |
2005-Dec-27 Tue
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Dec-23 Fri
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Dec-22 Thu
| 0.84
| 0.86
| 0.84
| 0.85
| 147,728
| ###
| 78.6
| 78.6
| ### |
2005-Dec-21 Wed
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| 78.9
| 78.9
| ### |
2005-Dec-20 Tue
| 0.845
| 0.85
| 0.84
| 0.85
|
|
| 76.0
| 76.0
| ### |
2005-Dec-19 Mon
| 0.83
| 0.85
| 0.83
| 0.845
|
|
| 86.3
| 86.3
| ### |
2005-Dec-16 Fri
| 0.825
| 0.84
| 0.82
| 0.84
| 81,777
| 67,874
| ###
| ###
| ### |
2005-Dec-15 Thu
| 0.84
| 0.84
| 0.82
| 0.84
| 775,971
| 644,055
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| ###
| 0.825
| 0.81
| 0.825
|
|
| 80.6
| 80.6
| 0.1 |
2005-Dec-13 Tue
| ###
| 0.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.82
| 0.825
| 0.81
| ###
| 33,972
| 27,772
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 0.81
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Dec-08 Thu
| 0.81
| ###
| 0.81
| 0.81
| 288,720
| ###
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 0.81
| ###
| 0.81
| 0.81
|
|
| 68.0
| 68.0
| 0.1 |
2005-Dec-06 Tue
| ###
| ###
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Dec-02 Fri
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 21.9
| 21.9
| 0.1 |
2005-Dec-01 Thu
| ###
| 0.82
| 0.81
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 0.82
| 0.82
| 0.81
| ###
| 168,374
| 137,224
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| 0.825
| ###
| ###
| 118,189
| 48,752
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| 0.82
| 0.82
| 0.8
| 0.81
| 121,956
| 98,784
| ###
| ###
| 0.1 |
2005-Nov-24 Thu
| ###
| 0.825
| ###
| 0.825
| 450,476
| 185,821
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| ###
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Nov-22 Tue
| 0.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.81
| ###
| 0.785
| 0.785
|
|
| 9.3
| 9.3
| ### |
2005-Nov-18 Fri
| 0.81
| 0.81
| 0.8
| 0.8
| 337,746
| 271,885
| 19.2
| 19.2
| 0.1 |
2005-Nov-17 Thu
| 0.82
| 0.82
| 0.8
| 0.81
| 151,556
| ###
| 19.4
| 19.4
| 0.1 |
2005-Nov-16 Wed
| 0.83
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 0.83
| ###
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 0.84
| 0.84
| 0.825
| 0.83
| 219,022
| ###
| 25.6
| 25.6
| ### |
2005-Nov-11 Fri
| 0.845
| 0.845
| 0.82
| 0.84
| 499,286
| 415,655
| 31.7
| 31.7
| ### |
2005-Nov-10 Thu
| 0.82
| 0.845
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.82
| 0.82
| ###
| ###
| 386,776
| 158,578
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| 0.82
| 0.81
| 0.82
|
|
| 74.2
| 74.2
| 0.1 |
2005-Nov-07 Mon
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 24.7
| 24.7
| 0.1 |
2005-Nov-04 Fri
| ###
| ###
| 0.8
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2005-Nov-03 Thu
| 0.785
| ###
| 0.785
| 0.8
| 91,120
| ###
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| ###
| ###
| 0.785
| ###
| 192,350
| ###
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0.8
| ###
| 0.785
| ###
| 77,387
| 30,374
| 26.7
| 26.7
| 0.0 |
2005-Oct-31 Mon
| 0.79
| ###
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 0.785
| ###
| 0.785
| 0.785
| 206,975
| ###
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| 0.785
| 0.8
| 0.78
| 0.79
|
|
| 76.9
| 76.9
| ### |
2005-Oct-26 Wed
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Oct-25 Tue
| 0.785
| 0.8
| 0.785
| 0.8
| 212,426
| 168,347
| 85.5
| 85.5
| 0.1 |
2005-Oct-24 Mon
| 0.775
| 0.785
| 0.775
| 0.785
| 262,546
| 204,785
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0.78
| 0.79
| 0.78
| 0.78
| 281,241
| 220,774
| 70.3
| 70.3
| 0.1 |
2005-Oct-20 Thu
| 0.785
| ###
| 0.78
| ###
| 207,553
| 80,945
| 87.4
| 87.4
| 0.0 |
2005-Oct-19 Wed
| 0.79
| ###
| 0.78
| 0.78
| 156,924
| ###
| ###
| ###
| 0.1 |
2005-Oct-18 Tue
| ###
| 0.82
| 0.79
| 0.79
|
|
| 9.7
| 9.7
| ### |
2005-Oct-17 Mon
| ###
| 0.82
| 0.81
| 0.82
| 743,855
| 606,241
| 74.1
| 74.1
| 0.1 |
2005-Oct-14 Fri
| 0.81
| ###
| 0.81
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-Oct-13 Thu
| 0.81
| ###
| ###
| ###
| 833,441
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0.81
| 0.82
| 0.81
| ###
| 177,380
| ###
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| 0.81
| 303,943
| 0
| ###
| ###
| 0.1 |
2005-Oct-10 Mon
| ###
| 0.82
| 0.8
| 0.82
| 346,321
| 280,520
| ###
| ###
| 0.1 |
2005-Oct-07 Fri
| 0.8
| 0.82
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| 87.0
| 87.0
| 0.1 |
2005-Oct-05 Wed
| 0.79
| ###
| 0.79
| 0.79
|
|
| 82.6
| 82.6
| ### |
2005-Oct-04 Tue
| 0.785
| ###
| 0.785
| 0.79
|
|
| 76.8
| 76.8
| ### |
2005-Oct-03 Mon
| 0.79
| 0.81
| 0.785
| 0.79
| 71,722
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.79
| 0.8
| 0.785
| 0.79
| 363,988
| ###
| 67.7
| 67.7
| ### |
2005-Sep-29 Thu
| 0.82
| 0.82
| 0.8
| 0.8
| 61,557
| ###
| ###
| ###
| 0.1 |
2005-Sep-28 Wed
| ###
| 0.825
| 0.8
| 0.825
|
|
| 88.8
| 88.8
| 0.1 |
2005-Sep-27 Tue
| 0.81
| 0.82
| ###
| 0.82
| 369,789
| ###
| 82.3
| 82.3
| 0.1 |
2005-Sep-26 Mon
| 0.8
| 0.82
| 0.79
| ###
| 277,281
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 0.79
| ###
| 0.79
| 0.79
| 175,088
| 69,159
| 66.1
| 66.1
| ### |
2005-Sep-22 Thu
| 0.79
| ###
| 0.78
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Sep-21 Wed
| 0.79
| ###
| 0.78
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Sep-20 Tue
| 0.78
| ###
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.775
| 0.78
|
|
| 18.4
| 18.4
| 0.1 |
2005-Sep-16 Fri
| 0.79
| ###
| 0.78
| 0.78
| 2,176,987
| 849,024
| 21.0
| 21.0
| 0.1 |
2005-Sep-15 Thu
| 0.78
| 0.78
| ###
| 0.775
| 725,550
| ###
| 23.3
| 23.3
| 0.1 |
2005-Sep-14 Wed
| 0.785
| ###
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| 0.785
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 0.775
| 0.785
| 0.77
| 0.785
| 242,281
| 188,373
| 81.8
| 81.8
| ### |
2005-Sep-09 Fri
| 0.78
| 0.785
| 0.78
| 0.78
| 97,454
| 76,257
| ###
| ###
| 0.1 |
2005-Sep-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 72.1
| 72.1
| 0.1 |
2005-Sep-07 Wed
| 0.775
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Sep-06 Tue
| 0.775
| 0.775
| ###
| 0.77
|
|
| 30.1
| 30.1
| 0.1 |
2005-Sep-05 Mon
| 0.77
| 0.775
| 0.77
| 0.775
| 139,787
| 107,985
| ###
| ###
| 0.1 |
|