End of day Prices (full format), 300 Days for (TYC) TETHYAN COPPER COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-May-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 1.385
| 1.385
| 1.385
| 1.385
| 35,429
| ###
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.385
| 1.385
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-May-12 Fri
| 1.385
| 1.385
| 1.385
| 1.385
| 16,843
| 23,327
| 71.2
| 71.2
| 0.1 |
2006-May-11 Thu
| 1.385
| ###
| 1.385
| ###
| 15,440
| ###
| 69.9
| 69.9
| 0.0 |
2006-May-10 Wed
| 1.385
| 1.385
| 1.385
| 1.385
|
|
| 68.6
| 68.6
| 0.1 |
2006-May-09 Tue
| 1.385
| 1.385
| 1.385
| 1.385
| 609,520
| 844,185
| 65.6
| 65.6
| 0.1 |
2006-May-08 Mon
| 1.385
| ###
| 1.385
| 1.385
| 51,250
| ###
| 65.0
| 65.0
| 0.1 |
2006-May-05 Fri
| 1.385
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| 1.385
| ###
| 1.385
|
|
| 76.1
| 76.1
| 0.1 |
2006-May-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 5,780
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 1.4
| 1.4
| ###
| ###
| 36,870
| ###
| 27.2
| 27.2
| 0.0 |
2006-Apr-27 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 1.4
| ###
| 1.4
| 1.4
| 466,684
| 326,678
| ###
| ###
| ### |
2006-Apr-24 Mon
| 1.4
| ###
| 1.4
| 1.4
| 73,852
| ###
| ###
| ###
| ### |
2006-Apr-21 Fri
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 1.385
| 1.4
| 1.385
| 1.4
| 3,544,723
| 4,936,026
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| ###
| 1.385
| 1.385
|
|
| 40.2
| 40.2
| 0.1 |
2006-Apr-18 Tue
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| 1.385
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 1.385
| 1.385
| ###
| ###
| 54,226
| 37,551
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| 1.385
| ###
| ###
| 204,880
| 141,879
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| 1.385
| ###
| 1.385
| 101,454
| 70,256
| 73.7
| 73.7
| 0.1 |
2006-Apr-03 Mon
| 1.385
| 1.385
| ###
| ###
| 574,072
| 397,544
| 32.3
| 32.3
| 0.0 |
2006-Mar-31 Fri
| ###
| 1.385
| ###
| 1.385
| 471,754
| 326,689
| 62.6
| 62.6
| 0.1 |
2006-Mar-30 Thu
| ###
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Mar-28 Tue
| 1.385
| 1.385
| ###
| ###
| 311,958
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 1.41
| ###
| ###
| 1.4
| 2,741,077
| 0
| ###
| ###
| ### |
2006-Mar-23 Thu
| 1.41
| ###
| ###
| 1.41
| 210,223
| 0
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| 1.41
| ###
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 1.42
| 1.42
| 1.41
| 1.41
| 432,522
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| ###
| ###
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 1.41
| ###
| 1.41
| 1.41
| 524,759
| 369,955
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 1.4
| ###
| ###
| 1,324,152
| ###
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| 1.4
| ###
| 1.4
| 4,044,147
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| 1.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Mar-08 Wed
| 1.4
| ###
| 1.375
| ###
| 3,269,443
| 2,247,742
| 22.7
| 22.7
| 0.0 |
2006-Mar-07 Tue
| 1.4
| 1.42
| 1.4
| 1.41
|
|
| 74.4
| 74.4
| ### |
2006-Mar-06 Mon
| 1.175
| 1.4
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 1.175
| ###
| 1.175
| 1.175
| 499,243
| ###
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| ###
| ###
| 1.175
| ###
| 3,481,227
| 2,045,220
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 364,358
| 0
| 21.5
| 21.5
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2006-Feb-23 Thu
| ###
| 1.24
| ###
| 1.24
| 7,188,788
| 4,457,048
| 92.4
| 92.4
| 0.1 |
2006-Feb-22 Wed
| ###
| ###
| ###
| 1.185
| 1,315,058
| 0
| ###
| ###
| 0.1 |
2006-Feb-21 Tue
| 1.185
| 1.2
| 1.185
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Feb-20 Mon
| 1.185
| ###
| ###
| 1.2
|
|
| 76.5
| 76.5
| 0.1 |
2006-Feb-17 Fri
| ###
| 1.2
| ###
| 1.2
| 10,953,157
| ###
| 87.5
| 87.5
| 0.1 |
2006-Feb-16 Thu
| ###
| 1.175
| ###
| ###
| 3,863,970
| 2,270,082
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 1.175
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 0.885
| 0.89
| 847,654
| 375,086
| ###
| ###
| ### |
2006-Feb-13 Mon
| 0.89
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 482,846
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.925
| ###
| 0.87
| ###
| 637,657
| 277,380
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2006-Feb-06 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.89
| 0.89
| 0.875
| 0.88
| 303,045
| ###
| ###
| ###
| 0.1 |
2006-Feb-02 Thu
| 0.88
| 0.89
| 0.87
| 0.89
| 468,528
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.88
| 0.89
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 0.86
| ###
| 0.86
| 0.88
| 1,521,127
| 654,084
| ###
| ###
| 0.1 |
2006-Jan-30 Mon
| 0.85
| 0.87
| 0.85
| 0.85
| 1,021,885
| 878,821
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 0.82
| 0.84
| ###
| 0.84
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| 0.78
| ###
| 0.78
| ###
| 577,354
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.77
| 0.775
| ###
| 0.77
| 611,179
| ###
| 68.8
| 68.8
| 0.1 |
2006-Jan-23 Mon
| 0.775
| 0.775
| 0.755
| 0.76
| 85,023
| 65,042
| ###
| ###
| 0.1 |
2006-Jan-20 Fri
| 0.78
| 0.78
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2006-Jan-19 Thu
| 0.78
| 0.78
| ###
| 0.77
| 566,488
| ###
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 0.78
| 0.785
| 0.775
| 0.775
|
|
| 44.6
| 44.6
| 0.1 |
2006-Jan-17 Tue
| 0.75
| 0.78
| 0.725
| 0.775
| 1,705,470
| ###
| 89.0
| 89.0
| 0.1 |
2006-Jan-16 Mon
| 0.74
| 0.75
| ###
| 0.75
| 665,340
| ###
| 80.0
| 80.0
| ### |
2006-Jan-13 Fri
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| 64.7
| 64.7
| 0.1 |
2006-Jan-12 Thu
| 0.71
| ###
| 0.71
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 694,628
| 0
| 11.5
| 11.5
| 0.0 |
2006-Jan-04 Wed
| ###
| 0.7
| ###
| ###
| 131,370
| 45,979
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 0.675
| 0.685
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0.71
| 0.71
| 0.675
| 0.675
| 954,455
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.7
| 0.76
| 0.7
| 0.71
| 2,433,552
| ###
| 77.9
| 77.9
| ### |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 175,854
| 0
| 15.1
| 15.1
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 135,640
| 0
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 134,428
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 0.625
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.625
| 0.625
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 91,129
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 0.645
| ###
| ###
| 88,071
| ###
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.645
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 248,882
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| 0.655
|
|
| 29.8
| 29.8
| ### |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| 0.655
| 0.645
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| 0.655
| 0.645
| 0.645
| 86,220
| 56,043
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| 0.655
| ###
| 0.645
|
|
| 81.5
| 81.5
| ### |
2005-Nov-29 Tue
| 0.625
| 0.645
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.625
| ###
| 0.625
| ###
| 51,779
| 16,180
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 0.625
| ###
| ###
| 128,858
| ###
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| 0.625
| ###
| 0.625
| 87,155
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 251,242
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 337,976
| 0
| 78.6
| 78.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 256,345
| 0
| 76.0
| 76.0
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 108,220
| 0
| 72.0
| 72.0
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 378,940
| 0
| 25.7
| 25.7
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 471,625
| 0
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 0.59
| ###
| 67,575
| ###
| 28.4
| 28.4
| 0.0 |
2005-Nov-10 Thu
| 0.585
| ###
| 0.585
| ###
| 199,178
| 58,259
| 83.7
| 83.7
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 28.0
| 28.0
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| 0.59
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.625
| 0.625
| ###
| ###
| 103,371
| ###
| 21.1
| 21.1
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 160,876
| 0
| 23.8
| 23.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 48,521
| 0
| 20.4
| 20.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.645
| 0.645
| ###
| 0.645
| 63,850
| ###
| 63.6
| 63.6
| ### |
2005-Oct-25 Tue
| ###
| 0.655
| ###
| 0.645
|
|
| 83.0
| 83.0
| ### |
2005-Oct-24 Mon
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 496,822
| 0
| 11.9
| 11.9
| 0.0 |
2005-Oct-20 Thu
| 0.645
| 0.685
| 0.645
| ###
| 753,521
| ###
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| 0.645
| 254,578
| 0
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 355,658
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.645
| 0.645
| ###
| ###
| 132,321
| 42,673
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| 0.655
| 0.655
| ###
| 0.645
| 943,147
| 308,880
| ###
| ###
| ### |
2005-Oct-12 Wed
| 0.71
| 0.71
| 0.625
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2005-Oct-11 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 0.745
| 0.745
| ###
| 0.72
| 253,783
| ###
| 8.8
| 8.8
| ### |
2005-Oct-07 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 373,252
| 278,072
| 15.1
| 15.1
| 0.1 |
2005-Oct-06 Thu
| 0.76
| ###
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Oct-05 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 82.6
| 82.6
| 0.1 |
2005-Oct-04 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 146,646
| 111,450
| 71.7
| 71.7
| 0.1 |
2005-Oct-03 Mon
| ###
| ###
| 0.75
| 0.75
|
|
| 15.1
| 15.1
| ### |
2005-Sep-30 Fri
| 0.76
| ###
| 0.76
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Sep-29 Thu
| 0.75
| 0.75
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 0.75
| 0.75
| 0.74
| 0.75
| 72,020
| 53,654
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 0.755
| 0.755
| 0.75
| 0.75
| 57,648
| 43,380
| 25.4
| 25.4
| ### |
2005-Sep-22 Thu
| 0.75
| 0.755
| 0.745
| 0.755
| 108,120
| ###
| 72.2
| 72.2
| ### |
2005-Sep-21 Wed
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.725
| 0.74
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Sep-19 Mon
| 0.73
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Sep-16 Fri
| 0.74
| 0.745
| 0.73
| 0.73
| 287,574
| 212,085
| 20.0
| 20.0
| 0.1 |
2005-Sep-15 Thu
| ###
| 0.74
| ###
| 0.74
| 42,954
| ###
| 72.3
| 72.3
| 0.1 |
2005-Sep-14 Wed
| 0.75
| 0.75
| ###
| ###
| 40,659
| 15,247
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 0.755
| ###
| 0.75
| 0.75
|
|
| 26.2
| 26.2
| ### |
2005-Sep-09 Fri
| 0.75
| 0.76
| 0.75
| 0.755
| 396,343
| ###
| 76.5
| 76.5
| ### |
2005-Sep-08 Thu
| 0.72
| 0.75
| 0.72
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2005-Sep-07 Wed
| 0.71
| 0.72
| 0.71
| 0.72
| 63,286
| 45,249
| 79.2
| 79.2
| ### |
2005-Sep-06 Tue
| ###
| ###
| 0.71
| 0.71
| 105,420
| 37,424
| 28.9
| 28.9
| ### |
2005-Sep-05 Mon
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 12.7
| 12.7
| ### |
2005-Sep-02 Fri
| 0.73
| 0.73
| 0.72
| 0.73
| 126,455
| 91,679
| 68.9
| 68.9
| 0.1 |
2005-Sep-01 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 77.9
| 77.9
| 0.1 |
2005-Aug-31 Wed
| 0.72
| 0.74
| 0.71
| 0.74
| 103,353
| ###
| ###
| ###
| 0.1 |
2005-Aug-30 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 0.73
| 0.74
| ###
| 0.72
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| 0.74
| 0.75
| ###
| ###
| 118,923
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.75
| 0.75
| ###
| ###
| 79,688
| 29,883
| 18.8
| 18.8
| 0.0 |
2005-Aug-23 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 0.75
| 0.75
| 0.74
| 0.745
| 135,788
| ###
| ###
| ###
| ### |
2005-Aug-19 Fri
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.755
| 0.76
| 0.75
| 0.755
| 43,620
| ###
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 0.76
| 0.76
| 0.755
| 0.76
| 67,120
| 50,843
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 0.77
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 0.77
| 0.77
| 0.755
| 0.77
|
|
| 67.3
| 67.3
| 0.1 |
2005-Aug-12 Fri
| 0.78
| 0.78
| 0.76
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-Aug-11 Thu
| 0.79
| 0.79
| 0.77
| 0.78
| 414,058
| ###
| 19.3
| 19.3
| 0.1 |
2005-Aug-10 Wed
| 0.79
| 0.81
| 0.79
| 0.79
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 0.79
| 0.79
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 0.79
| 0.79
| 0.785
| 0.79
|
|
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| ###
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 0.8
| 0.825
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| 88.4
| 88.4
| ### |
2005-Aug-02 Tue
| ###
| ###
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 0.77
| 0.77
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jul-29 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jul-28 Thu
| ###
| ###
| 0.76
| ###
| 303,282
| 115,247
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 0.77
| 0.76
| ###
| 33,180
| 25,382
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 0.75
| 0.76
| 0.745
| 0.755
| 213,173
| ###
| ###
| ###
| ### |
2005-Jul-25 Mon
| 0.745
| 0.76
| 0.745
| 0.75
|
|
| 72.1
| 72.1
| ### |
2005-Jul-22 Fri
| 0.74
| 0.745
| 0.74
| 0.74
| 227,986
| 169,279
| 62.9
| 62.9
| 0.1 |
2005-Jul-21 Thu
| 0.75
| 0.75
| 0.73
| ###
| 50,746
| 37,552
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.745
| 0.75
| 0.74
| 0.74
| 94,047
| ###
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| 0.75
| 0.75
| 0.73
| 0.74
| 92,479
| ###
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| ###
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.74
| 0.75
| 0.73
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Jul-14 Thu
| ###
| 0.745
| ###
| 0.74
|
|
| 73.9
| 73.9
| 0.1 |
2005-Jul-13 Wed
| ###
| ###
| 0.725
| 0.725
| 125,649
| 45,547
| ###
| ###
| ### |
2005-Jul-12 Tue
| 0.71
| 0.74
| 0.71
| ###
| 587,584
| ###
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 24.1
| 24.1
| ### |
2005-Jul-06 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 255,079
| 183,656
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| 0.725
| ###
| 0.725
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 169,586
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| 0.72
| ###
| 0.72
| 144,046
| 51,856
| ###
| ###
| ### |
2005-Jun-30 Thu
| 0.71
| 0.77
| 0.71
| 0.72
| 741,976
| ###
| ###
| ###
| ### |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 64,970
| 0
| 82.4
| 82.4
| 0.0 |
2005-Jun-28 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 0.72
| 0.725
| 0.71
| 0.71
|
|
| 30.6
| 30.6
| ### |
2005-Jun-24 Fri
| 0.72
| 0.725
| 0.72
| 0.725
| 160,547
| ###
| ###
| ###
| ### |
2005-Jun-23 Thu
| 0.71
| 0.72
| 0.71
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Jun-22 Wed
| 0.7
| 0.71
| ###
| 0.71
| 221,786
| ###
| ###
| ###
| ### |
2005-Jun-21 Tue
| 0.71
| 0.725
| 0.7
| 0.7
| 903,286
| ###
| 26.1
| 26.1
| ### |
2005-Jun-20 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Jun-10 Fri
| 0.73
| ###
| 0.73
| ###
| 504,043
| 183,975
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.72
| ###
| 0.72
| 0.73
|
|
| 83.3
| 83.3
| 0.1 |
2005-Jun-08 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| ###
| 0.7
| ###
| 0.7
| 996,481
| ###
| 77.5
| 77.5
| ### |
2005-Jun-06 Mon
| 0.7
| 0.7
| ###
| 0.7
| 83,279
| 29,147
| ###
| ###
| ### |
2005-Jun-03 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Jun-02 Thu
| 0.7
| 0.7
| ###
| 0.7
| 1,840,259
| ###
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| 15.3
| 15.3
| 0.0 |
2005-May-31 Tue
| 0.75
| 0.75
| ###
| 0.7
| 1,161,459
| 435,547
| ###
| ###
| ### |
2005-May-30 Mon
| 0.75
| 0.775
| 0.73
| 0.745
| 1,856,151
| 1,396,753
| 28.0
| 28.0
| ### |
2005-May-27 Fri
| ###
| 0.74
| ###
| 0.74
|
|
| 95.6
| 95.6
| 0.1 |
2005-May-26 Thu
| ###
| ###
| 0.685
| ###
| 1,050,840
| ###
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.675
| 0.685
| ###
| 0.685
|
|
| 80.1
| 80.1
| 0.0 |
2005-May-24 Tue
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.51
| 0.51
| 0.49
| 0.49
| 144,529
| ###
| 6.6
| 6.6
| ### |
2005-May-19 Thu
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2005-May-18 Wed
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 0.47
| 0.48
| 0.47
| 0.47
| 53,573
| 25,447
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 0.49
| ###
| 0.47
| 0.47
| 162,425
| ###
| 8.4
| 8.4
| ### |
2005-May-13 Fri
| 0.53
| 0.53
| 0.485
| 0.49
| 389,978
| ###
| 2.9
| 2.9
| ### |
2005-May-12 Thu
| 0.54
| 0.55
| 0.525
| 0.55
|
|
| 82.1
| 82.1
| ### |
2005-May-11 Wed
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| 95.8
| 95.8
| 0.0 |
2005-May-10 Tue
| 0.525
| 0.525
| 0.5
| 0.5
| 140,647
| 72,081
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 0.52
| ###
| 0.52
| 0.53
|
|
| 85.3
| 85.3
| 0.0 |
2005-May-06 Fri
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 7.4
| 7.4
| 0.0 |
2005-May-05 Thu
| 0.48
| 0.54
| 0.48
| 0.54
| 4,438,474
| 2,263,621
| 99.2
| 99.2
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 27.9
| 27.9
| ### |
2005-May-02 Mon
| 0.55
| 0.575
| 0.52
| 0.53
| 169,954
| 93,049
| 12.8
| 12.8
| 0.0 |
2005-Apr-29 Fri
| 0.57
| 0.57
| 0.545
| 0.55
| 179,544
| ###
| 12.4
| 12.4
| ### |
2005-Apr-28 Thu
| 0.59
| 0.59
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 0.59
| 0.59
| 0.57
| 0.59
| 75,942
| 44,046
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.59
| ###
| 0.59
| ###
| 91,350
| 26,948
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.58
| ###
| 0.58
| 0.59
| 65,722
| 19,059
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| 0.585
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.59
| ###
| 0.58
| ###
| 391,559
| 113,552
| 61.8
| 61.8
| 0.0 |
2005-Apr-18 Mon
| 0.57
| ###
| 0.56
| 0.59
| 517,083
| 144,783
| 90.6
| 90.6
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 471,928
| 0
| 8.3
| 8.3
| 0.0 |
2005-Apr-13 Wed
| 0.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 0.655
| 0.655
| ###
| 0.655
| 381,448
| 124,924
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 590,485
| 0
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| 96.6
| 96.6
| ### |
2005-Apr-07 Thu
| ###
| ###
| 0.575
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 816,955
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 545,750
| 0
| 14.5
| 14.5
| 0.0 |
2005-Apr-01 Fri
| ###
| 0.625
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 0.54
| 0.59
|
|
| 37.3
| 37.3
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 333,548
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 360,842
| 0
| 6.2
| 6.2
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 295,652
| 0
| 3.1
| 3.1
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 517,476
| 0
| ###
| ###
| 0.0 |
|