Months Close Prices Date Ex : Sym Open High Low Close Chg Vol #Tr Bid Ask 2006-09-13 Q : USXP 0.0049 0.005 0.0046 0.0047 -0.0002 73,904,272 277 0.0046 0.0047 2006-09-12 Q : USXP 0.0051 0.0051 0.0048 0.0049 -0.0001 42,217,309 171 0.0049 0.005 2006-09-11 Q : USXP 0.0052 0.0053 0.0049 0.005 0.00 93,019,038 250 0.0049 0.0051 2006-09-08 Q : USXP 0.0047 0.0056 0.0047 0.005 0.0002 136,902,516 574 0.0049 0.005 2006-09-07 Q : USXP 0.0051 0.0051 0.0047 0.0048 -0.0002 41,203,274 208 0.0047 0.0048 2006-09-06 Q : USXP 0.0051 0.0054 0.0046 0.005 0.00 77,008,302 378 0.0048 0.005 2006-09-05 Q : USXP 0.0051 0.051 0.0006 0.005 0.00 249,257,431 869 0.0049 0.0051 2006-09-01 Q : USXP 0.0049 0.005 0.0046 0.005 0.0002 38,175,086 240 0.0048 0.005 2006-08-31 Q : USXP 0.0051 0.0051 0.0046 0.0048 -0.0003 101,281,983 351 0.0048 0.0049 2006-08-30 Q : USXP 0.0052 0.0054 0.005 0.0051 -0.0002 75,871,126 297 0.005 0.0051 2006-08-29 Q : USXP 0.0057 0.0057 0.005 0.0053 -0.0003 70,913,569 400 0.0053 0.0054 2006-08-28 Q : USXP 0.006 0.0061 0.0054 0.0056 -0.0002 127,940,345 599 0.0056 0.0057 2006-08-25 Q : USXP 0.0052 0.0062 0.0045 0.0058 0.0007 334,792,260 1348 0.0057 0.0058 2006-08-24 Q : USXP 0.006 0.006 0.005 0.0051 -0.0007 175,165,784 849 0.005 0.0052 2006-08-23 Q : USXP 0.0081 0.0087 0.0055 0.0058 -0.0016 890,763,872 4023 0.0058 0.0059 2006-08-22 Q : USXP 0.0041 0.061 0.004 0.0074 0.0034 968,209,781 4159 0.0074 0.0076 2006-08-21 Q : USXP 0.0042 0.041 0.0038 0.004 0.0002 183,617,741 665 0.004 0.0041 2006-08-18 Q : USXP 0.0034 0.0038 0.0033 0.0038 0.0005 51,970,155 191 0.0037 0.0038 2006-08-17 Q : USXP 0.0032 0.0035 0.0032 0.0033 0.00 44,535,449 123 0.0032 0.0034 2006-08-16 Q : USXP 0.0033 0.0035 0.0032 0.0033 0.00 19,458,913 130 0.0032 0.0033 2006-08-15 Q : USXP 0.0035 0.0036 0.0032 0.0033 -0.0003 41,557,206 171 0.0033 0.0034 2006-08-14 Q : USXP 0.0039 0.0041 0.0035 0.0036 -0.0002 84,548,741 337 0.0035 0.0037 2006-08-11 Q : USXP 0.0038 0.004 0.0034 0.0038 0.0001 149,982,451 410 0.0037 0.0038 2006-08-10 Q : USXP 0.0033 0.0373 0.0032 0.0037 0.0005 390,026,525 1425 0.0036 0.0037 2006-08-09 Q : USXP 0.0032 0.0033 0.003 0.0032 0.0001 30,036,814 101 0.0031 0.0032 2006-08-08 Q : USXP 0.0032 0.0032 0.003 0.0031 -0.0001 48,488,267 139 0.0031 0.0032 2006-08-07 Q : USXP 0.0034 0.0034 0.0032 0.0032 -0.0001 25,204,323 95 0.0031 0.0033 2006-08-04 Q : USXP 0.0033 0.0035 0.0032 0.0033 0.00 12,087,681 90 0.0033 0.0034 2006-08-03 Q : USXP 0.0036 0.0037 0.0033 0.0033 -0.0003 23,870,396 140 0.0033 0.0035 2006-08-02 Q : USXP 0.0036 0.0038 0.0034 0.0036 -0.0001 39,417,572 169 0.0036 0.0037 2006-08-01 Q : USXP 0.0036 0.0038 0.0033 0.0037 0.0003 74,242,030 297 0.0037 0.0037 2006-07-31 Q : USXP 0.0031 0.004 0.003 0.0034 0.0004 135,687,174 513 0.0033 0.0035 2006-07-28 Q : USXP 0.0031 0.0031 0.0029 0.003 0.00 43,940,796 161 0.003 0.0031 2006-07-27 Q : USXP 0.0031 0.0032 0.003 0.003 -0.0002 53,354,650 151 0.003 0.0031 2006-07-26 Q : USXP 0.0032 0.0032 0.003 0.0032 0.0002 78,340,035 157 0.003 0.0032 2006-07-25 Q : USXP 0.0034 0.0034 0.003 0.003 -0.0002 60,468,970 188 0.003 0.0032 2006-07-24 Q : USXP 0.0034 0.0034 0.0029 0.0032 -0.0001 117,686,285 343 0.0031 0.0034 2006-07-21 Q : USXP 0.0035 0.0036 0.0032 0.0033 -0.0003 70168135 243 0.0032 0.0033 2006-07-20 Q : USXP 0.004 0.004 0.0034 0.0036 -0.0002 74,771,132 244 0.0035 0.0036 2006-07-19 Q : USXP 0.004 0.0046 0.0036 0.0038 0.0001 139,215,787 506 0.0037 0.0039 2006-07-18 Q : USXP 0.0042 0.0044 0.0036 0.0037 -0.0004 148,974,941 495 0.0036 0.0037 2006-07-17 Q : USXP 0.0045 0.0045 0.004 0.0041 -0.0004 55,289,335 282 0.004 0.0041 2006-07-14 Q : USXP 0.0044 0.0046 0.0043 0.0045 0.0002 60,192,582 190 0.0044 0.0045 2006-07-13 Q : USXP 0.0042 0.0045 0.0041 0.0043 0.00 48,982,149 214 0.0042 0.0044 2006-07-12 Q : USXP 0.0046 0.0047 0.0042 0.0043 -0.0003 46136609 194 0.0042 0.0043 2006-07-11 Q : USXP 0.0045 0.0047 0.0044 0.0046 0.0001 30,879,777 115 0.0045 0.0046 2006-07-10 Q : USXP 0.0045 0.0048 0.0044 0.0045 0.00 51,983,894 205 0.0045 0.0046 2006-07-07 Q : USXP 0.0044 0.0045 0.0042 0.0045 0.0001 52,018,276 191 0.0044 0.0045 2006-07-06 Q : USXP 0.0043 0.0045 0.004 0.0044 0.0002 36,220,186 185 0.0043 0.0044 2006-07-05 Q : USXP 0.0046 0.0047 0.004 0.0042 -0.0003 37,884,559 204 0.0041 0.0042 2006-07-03 Q : USXP 0.0046 0.0046 0.0044 0.0045 0.00 24,489,310 95 0.0044 0.0046 2006-06-30 Q : USXP 0.0044 0.0047 0.0044 0.0045 0.0001 47,143,593 178 0.0044 0.0046 2006-06-29 Q : USXP 0.0047 0.0047 0.0042 0.0044 -0.0003 65,489,663 286 0.0043 0.0044 2006-06-28 Q : USXP 0.0049 0.005 0.0044 0.0047 -0.0001 43,326,178 241 0.0045 0.0047 2006-06-27 Q : USXP 0.0044 0.0051 0.0044 0.0048 0.0004 153,868,601 458 0.0048 0.0049 2006-06-26 Q : USXP 0.005 0.005 0.0043 0.0044 -0.0005 86,640,734 352 0.0043 0.0045 2006-06-23 Q : USXP 0.0049 0.0051 0.0048 0.0049 0.00 55,312,648 143 0.0048 0.005 2006-06-22 Q : USXP 0.0053 0.0054 0.0048 0.0049 -0.0003 58,664,456 239 0.0049 0.005 2006-06-21 Q : USXP 0.0051 0.0053 0.0049 0.0052 0.0002 125,605,395 385 0.0052 0.0053 2006-06-20 Q : USXP 0.005 0.0053 0.005 0.005 -0.0001 33,788,052 184 0.005 0.0051 2006-06-19 Q : USXP 0.0051 0.0055 0.0051 0.0051 -0.0001 30,452,297 177 0.005 0.0051 2006-06-16 Q : USXP 0.0052 0.0055 0.0049 0.0052 0.00 23,977,951 160 0.0051 0.0053 2006-06-15 Q : USXP 0.0052 0.0053 0.005 0.0052 0.00 30,584,898 157 0.0051 0.0052 2006-06-14 Q : USXP 0.0056 0.0056 0.005 0.0052 -0.0004 63,382,275 196 0.0051 0.0052
|