End of day Prices (full format), 300 Days for (WHS) WAREHOUSE GROUP LIMITED (THE
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Sep-28 Fri
| 4.71
| 4.71
| 4.71
| 4.71
| 285
| 1,342
| 59.6
| 59.6
| ### |
2007-Sep-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-26 Wed
| 4.73
| 4.73
| 4.73
| 4.73
| 9,879
| 46,727
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| 4.77
| 4.8
| 4.74
| 4.75
| 64,450
| 307,426
| 31.5
| 31.5
| ### |
2007-Sep-24 Mon
| 4.85
| 4.85
| 4.76
| 4.76
|
|
| 18.7
| 18.7
| ### |
2007-Sep-21 Fri
| 4.86
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2007-Sep-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-19 Wed
| 4.76
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Sep-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-17 Mon
| 4.79
| 4.8
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Sep-14 Fri
| ###
| ###
| ###
| 5
| 87,144
| 0
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2007-Sep-12 Wed
| ###
| ###
| ###
| 5
| 609,944
| 0
| ###
| ###
| 0.4 |
2007-Sep-11 Tue
| 4.87
| 4.87
| 4.87
| 4.87
| 93,341
| 454,570
| ###
| ###
| 0.3 |
2007-Sep-10 Mon
| ###
| ###
| 4.8
| ###
| 24,646
| 59,150
| 31.1
| 31.1
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 573
| ###
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 4.75
| 5
| 4.75
| 5
|
|
| 90.5
| 90.5
| 0.4 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 5.41
| 5.41
| 5.41
| 5.41
| 54,672
| 295,775
| ###
| ###
| ### |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 2,322
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 5.41
| ###
| 5.41
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2007-Aug-10 Fri
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| 56.6
| 56.6
| ### |
2007-Aug-07 Tue
| ###
| ###
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-Aug-06 Mon
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2007-Aug-03 Fri
| 5.52
| 5.55
| 5.52
| 5.55
|
|
| 72.8
| 72.8
| ### |
2007-Aug-02 Thu
| 5.45
| 5.46
| 5.45
| 5.46
|
|
| 78.6
| 78.6
| ### |
2007-Aug-01 Wed
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2007-Jul-31 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jul-30 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 180
| ###
| ###
| ###
| 0.4 |
2007-Jul-27 Fri
| 5.51
| 5.51
| 5.51
| 5.51
| 43,451
| ###
|
|
| ### |
2007-Jul-25 Wed
| 5.51
| 5.51
| 5.51
| 5.51
| 0
|
|
|
| ### |
2007-Jul-24 Tue
| 5.52
| 5.52
| 5.51
| 5.51
| 65,128
| 359,180
| 34.0
| 34.0
| ### |
2007-Jul-23 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jul-20 Fri
| 5.46
| 5.49
| 5.46
| 5.49
| 1,047
| ###
| 65.6
| 65.6
| 0.4 |
2007-Jul-19 Thu
| ###
| 5.4
| ###
| 5.4
| 11,642
| ###
| 77.9
| 77.9
| 0.4 |
2007-Jul-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-17 Tue
| 5.43
| 5.43
| 5.43
| 5.43
|
|
| 67.9
| 67.9
| 0.4 |
2007-Jul-16 Mon
| 5.42
| 5.42
| 5.42
| 5.42
| 12,654
| 68,584
| ###
| ###
| 0.4 |
2007-Jul-13 Fri
| 5.44
| 5.44
| ###
| ###
| 9,644
| ###
| 18.3
| 18.3
| 0.0 |
2007-Jul-12 Thu
| 5.44
| 5.44
| ###
| 5.43
| 10,048
| ###
| 34.1
| 34.1
| 0.4 |
2007-Jul-11 Wed
| 5.43
| 5.45
| 5.42
| 5.44
|
|
| 66.3
| 66.3
| 0.4 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 5.5
| 5.5
| 5.49
| 5.5
| 387,652
| 2,130,147
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| 5.53
| 5.55
| 5.53
| 5.55
|
|
| 72.2
| 72.2
| ### |
2007-Jul-02 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jun-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-28 Thu
| 5.42
| 5.48
| ###
| 5.47
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 5.4
| 5.41
| 5.4
| 5.41
| 21,143
| 114,277
| 78.9
| 78.9
| ### |
2007-Jun-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 967,855
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| 5.43
| ###
| 5.43
|
|
| 74.5
| 74.5
| 0.4 |
2007-Jun-21 Thu
| 5.48
| 5.48
| 5.44
| 5.48
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| 5.4
| 5.48
| 5.4
| 5.42
| 550,679
| ###
| ###
| ###
| 0.4 |
2007-Jun-19 Tue
| ###
| 5.4
| ###
| ###
| 228,729
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 67.5
| 67.5
| 0.4 |
2007-Jun-15 Fri
| ###
| 5.43
| ###
| 5.43
| 7,378
| ###
| ###
| ###
| 0.4 |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| 5.4
| 5.5
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2007-Jun-08 Fri
| ###
| 5.4
| 5.28
| 5.4
| 108,372
| ###
| 71.1
| 71.1
| 0.4 |
2007-Jun-07 Thu
| 5.8
| ###
| 5.8
| ###
| 328,550
| ###
| 77.3
| 77.3
| 0.0 |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| 5.56
| 5.56
| 5.52
| 5.52
| 310,325
| ###
| 37.0
| 37.0
| 0.4 |
2007-Jun-04 Mon
| 5.7
| 5.7
| ###
| ###
| 7,875
| 22,443
| 22.7
| 22.7
| 0.0 |
2007-Jun-01 Fri
| ###
| 5.72
| ###
| 5.72
| 154,943
| ###
| ###
| ###
| 0.4 |
2007-May-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-30 Wed
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 80,441
| 0
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-May-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-23 Wed
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 65.3
| 65.3
| 0.4 |
2007-May-22 Tue
| 5.89
| 5.89
| 5.89
| 5.89
|
|
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-May-17 Thu
| 5.86
| 5.86
| 5.86
| 5.86
|
|
| 65.4
| 65.4
| 0.4 |
2007-May-16 Wed
| 5.89
| 5.89
| 5.89
| 5.89
| 785
| 4,623
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| 6
| 5.86
| 5.86
|
|
| 32.0
| 32.0
| 0.4 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 208,154
| 0
| 74.5
| 74.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 6.22
| 6.22
| 6.2
| 6.2
| 10,720
| 66,571
| ###
| ###
| 0.4 |
2007-May-02 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 12,875
| 79,825
| 62.0
| 62.0
| 0.4 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 6.25
| 6.25
| 6.25
| 6.25
| 123,989
| ###
| ###
| ###
| ### |
2007-Apr-27 Fri
| 6.26
| 6.26
| 6.26
| 6.26
| 7,450
| ###
| 71.7
| 71.7
| 0.4 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 18,283
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 17,356
| 0
| 34.9
| 34.9
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Apr-18 Wed
| 6.47
| 6.47
| ###
| ###
| 10,389
| ###
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 6.23
| ###
| 6.23
| ###
| 2,840
| 8,846
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 6.2
| 6.21
| 6.2
| 6.21
| 22,520
| ###
| 70.4
| 70.4
| ### |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 6.24
| 6.26
| 6.21
| 6.26
|
|
| ###
| ###
| 0.4 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 97,425
| 0
| 25.6
| 25.6
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Mar-30 Fri
| 5.82
| 5.82
| 5.82
| 5.82
| 125,285
| 729,158
| 60.4
| 60.4
| 0.4 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 5.84
| 6
| 5.84
| 6
| 20,456
| ###
| 87.2
| 87.2
| 0.4 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| 6
| 6
| 5.89
| 5.89
| 19,021
| 113,079
| 16.6
| 16.6
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| 6
| ###
| 6
| 228,450
| 685,350
| 76.9
| 76.9
| 0.4 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-Mar-15 Thu
| ###
| 6
| ###
| ###
| 17,927
| 53,781
| 30.1
| 30.1
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 1,881
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 322
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 678
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 5.8
| ###
| 32,977
| ###
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 6.2
| ###
| 6.2
| 157,756
| 489,043
| 87.1
| 87.1
| 0.4 |
2007-Mar-01 Thu
| ###
| 6.23
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Feb-27 Tue
| 6.25
| ###
| 6.25
| ###
| 33,083
| 103,384
| 78.2
| 78.2
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 217,888
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 6.25
| 6.25
| 6.25
| 6.25
| 112,688
| ###
| 65.8
| 65.8
| ### |
2007-Feb-22 Thu
| 6.21
| 6.23
| 6.21
| 6.21
|
|
| 66.1
| 66.1
| ### |
2007-Feb-21 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 72.5
| 72.5
| 0.4 |
2007-Feb-20 Tue
| 6.24
| 6.24
| 6.24
| 6.24
| 29,842
| ###
| 70.5
| 70.5
| 0.4 |
2007-Feb-19 Mon
| 6.25
| 6.26
| 6.25
| 6.26
| 7,286
| 45,573
| 67.4
| 67.4
| 0.4 |
2007-Feb-16 Fri
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 69.8
| 69.8
| ### |
2007-Feb-15 Thu
| 6.25
| 6.25
| 6.25
| 6.25
| 959
| ###
| 69.0
| 69.0
| ### |
2007-Feb-14 Wed
| 6.27
| ###
| 6.25
| 6.25
| 24,048
| 75,150
| 34.2
| 34.2
| ### |
2007-Feb-13 Tue
| ###
| ###
| 6.25
| 6.25
| 3,620
| ###
| 28.4
| 28.4
| ### |
2007-Feb-12 Mon
| 6.28
| 6.28
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| 6.4
| 6.4
| ###
| ###
| 4,523
| 14,473
| 25.4
| 25.4
| 0.0 |
2007-Feb-08 Thu
| 6.42
| 6.42
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 8,658
| 53,679
| ###
| ###
| 0.4 |
2007-Feb-05 Mon
| 6.44
| 6.44
| ###
| ###
| 3,056
| 9,840
| 29.1
| 29.1
| 0.0 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 6.5
| 6.5
| 6.44
| 6.44
| 420,380
| 2,719,858
| 32.0
| 32.0
| 0.5 |
2007-Jan-31 Wed
| 6.48
| 6.5
| 6.48
| 6.5
| 16,120
| ###
| 71.6
| 71.6
| 0.5 |
2007-Jan-30 Tue
| ###
| ###
| 6.51
| 6.52
| 16,278
| 52,984
| ###
| ###
| 0.5 |
2007-Jan-29 Mon
| 6.54
| 6.58
| 6.54
| 6.58
| 3,842
| ###
| 76.2
| 76.2
| 0.5 |
2007-Jan-25 Thu
| 6.42
| 6.5
| 6.42
| 6.45
|
|
| 71.8
| 71.8
| ### |
2007-Jan-24 Wed
| ###
| 6.42
| ###
| ###
| 3,442
| 11,048
| 68.3
| 68.3
| 0.0 |
2007-Jan-23 Tue
| ###
| 6.4
| ###
| ###
| 5,574
| ###
| 65.8
| 65.8
| 0.0 |
2007-Jan-22 Mon
| 6.27
| 6.27
| 6.27
| 6.27
| 17,955
| 112,577
| ###
| ###
| 0.4 |
2007-Jan-19 Fri
| ###
| ###
| 6.22
| 6.26
| 44,942
| ###
| ###
| ###
| 0.4 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 36,684
| 0
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| 6.4
| ###
| 6.22
|
|
| 77.2
| 77.2
| 0.4 |
2007-Jan-16 Tue
| 6.24
| 6.25
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 6.2
| 6.21
| ###
| 6.21
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 6.25
| 6.25
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2007-Jan-11 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| 22.4
| 22.4
| ### |
2007-Jan-10 Wed
| ###
| ###
| 6.29
| 6.29
|
|
| 42.7
| 42.7
| ### |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 6.41
| 6.41
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 6.48
| 6.48
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 6.46
| 6.46
| ###
| ###
| 66,489
| 214,759
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 6.55
| 6.55
| 6.45
| 6.46
|
|
| ###
| ###
| ### |
2006-Dec-22 Fri
| 6.4
| 6.55
| 6.4
| 6.55
| 205,888
| 1,333,124
| 86.9
| 86.9
| 0.5 |
2006-Dec-21 Thu
| ###
| 6.28
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 13,975
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 6
| 6
| 6
| 6
|
|
| 70.7
| 70.7
| 0.4 |
2006-Dec-18 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 6
| 6
|
|
| 11.1
| 11.1
| 0.4 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 225,928
| 0
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| 6
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 92,989
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 68.4
| 68.4
| 0.4 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 1,685
| ###
| ###
| ###
| 0.4 |
2006-Nov-29 Wed
| 5.76
| 5.85
| 5.76
| 5.85
| 359,970
| 2,089,625
| 75.4
| 75.4
| 0.4 |
2006-Nov-28 Tue
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 5.87
| 5.87
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2006-Nov-24 Fri
| ###
| 6
| 5.87
| 5.87
| 278,129
| ###
| ###
| ###
| ### |
2006-Nov-23 Thu
| 5.81
| 5.89
| 5.81
| 5.89
| 2,340
| 13,689
| ###
| ###
| ### |
2006-Nov-22 Wed
| 5.8
| 5.8
| 5.8
| 5.8
| 240
| ###
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| 6
| 6
| ###
| 6
|
|
| 64.5
| 64.5
| 0.4 |
2006-Nov-20 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 1,070
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| 6
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Nov-15 Wed
| ###
| ###
| 6
| 6
|
|
| 28.8
| 28.8
| 0.4 |
2006-Nov-14 Tue
| ###
| ###
| 6
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2006-Nov-13 Mon
| ###
| 6
| ###
| 6
|
|
| 80.6
| 80.6
| 0.4 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 27,541
| 0
| 39.7
| 39.7
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 6
| 6
| 6
| 6
| 8,222
| ###
| 68.1
| 68.1
| 0.4 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 184,345
| 0
| 27.0
| 27.0
| 0.0 |
2006-Nov-02 Thu
| ###
| 6
| ###
| 6
|
|
| 94.6
| 94.6
| 0.4 |
2006-Nov-01 Wed
| 5.56
| ###
| 5.55
| ###
| 388,887
| ###
| 82.2
| 82.2
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 5.56
| ###
| 40,927
| 113,777
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 5.52
| 5.52
|
|
| 19.8
| 19.8
| 0.4 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 37,146
| 0
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 654
| 0
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| 5.7
| 5.7
| ###
| 5.7
| 249,744
| 711,770
| 73.7
| 73.7
| 0.4 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 11,526
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 5.5
| ###
| 5.5
| ###
| 38,587
| ###
| 87.9
| 87.9
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 5.46
| 5.55
| 15,540
| 42,424
| ###
| ###
| ### |
2006-Oct-13 Fri
| 5.77
| 5.77
| 5.77
| 5.77
| 70
| ###
| ###
| ###
| 0.4 |
2006-Oct-12 Thu
| 5.78
| 5.78
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2006-Oct-11 Wed
| 5.83
| 5.85
| 5.75
| 5.78
|
|
| 22.6
| 22.6
| 0.4 |
2006-Oct-10 Tue
| 5.85
| 5.85
| 5.84
| 5.85
|
|
| 61.6
| 61.6
| 0.4 |
2006-Oct-09 Mon
| ###
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 25,874
| 0
| 25.8
| 25.8
| 0.0 |
2006-Oct-05 Thu
| 5.79
| 5.79
| 5.79
| 5.79
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 5.8
| 5.8
| 5.79
| 5.79
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 5.71
| 5.8
| 5.71
| 5.8
| 25,582
| 147,224
| 83.6
| 83.6
| 0.4 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 6,448
| 0
| 24.1
| 24.1
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 91,249
| 0
| 27.5
| 27.5
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 475,078
| 0
| 62.0
| 62.0
| 0.0 |
2006-Sep-26 Tue
| 5.4
| 5.4
| ###
| 5.4
|
|
| 71.5
| 71.5
| 0.4 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Sep-21 Thu
| 5.24
| 5.24
| 5.24
| 5.24
| 170
| ###
| ###
| ###
| 0.4 |
2006-Sep-20 Wed
| 5.27
| 5.28
| 5.26
| 5.26
| 60,122
| 316,842
| 36.3
| 36.3
| 0.4 |
2006-Sep-19 Tue
| 5.26
| 5.26
| 5.25
| 5.25
| 14,789
| ###
| ###
| ###
| 0.4 |
2006-Sep-18 Mon
| 5.29
| 5.29
| 5.27
| 5.27
|
|
| 28.8
| 28.8
| ### |
2006-Sep-15 Fri
| 5.2
| ###
| 5.2
| 5.25
| 19,259
| 50,073
| ###
| ###
| 0.4 |
2006-Sep-14 Thu
| 4.49
| 4.55
| 4.49
| 4.55
| 8,447
| 38,180
| ###
| ###
| 0.3 |
2006-Sep-13 Wed
| ###
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,950
| 0
| 89.4
| 89.4
| 0.0 |
2006-Sep-11 Mon
| 4.24
| 4.24
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Sep-08 Fri
| 4.2
| 4.21
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 6,050
| 0
| 73.5
| 73.5
| 0.0 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| 4.21
| 4.27
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2006-Aug-30 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 1,011,184
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 67,152
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 45,478
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Aug-17 Thu
| 3.8
| 4
| 3.8
| 4
| 108,445
| ###
| ###
| ###
| 0.3 |
2006-Aug-16 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 3.75
| 3.77
| 3.75
| 3.77
|
|
| 78.0
| 78.0
| ### |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 1,129
| 4,177
| 73.9
| 73.9
| 0.3 |
2006-Aug-03 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 1,525
| 5,642
| 68.1
| 68.1
| 0.3 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-31 Mon
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| 3.89
| ###
| 3.89
| ###
| 251,378
| ###
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
|