End of day Prices (full format), 2400 Days for (ABP) ABACUS PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 978,181
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 372,483
| 0
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 587,453
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 17,457
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 52,580
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 619,450
| 0
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 140,253
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 1.2
| 1.2
| ###
| ###
| 80,853
| ###
| 22.6
| 22.6
| 0.0 |
2004-Mar-12 Fri
| 1.2
| 1.21
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Mar-11 Thu
| ###
| 1.2
| ###
| ###
| 1,144,545
| 686,727
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| 1.21
| ###
| 1.2
| 193,148
| 116,854
| ###
| ###
| 0.1 |
2004-Mar-09 Tue
| 1.2
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| 1.4
| ###
| ###
| 240,475
| ###
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 500,126
| 0
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 166,420
| 0
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 254,184
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 139,374
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 87,050
| 0
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 164,425
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 89,373
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 211,458
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 37,820
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 80,776
| 0
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 1,535,076
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| 1.2
| ###
| ###
| 57,350
| ###
| 13.8
| 13.8
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 118,883
| 0
| 25.5
| 25.5
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 85,921
| 0
| 15.8
| 15.8
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 71,778
| 0
| 21.5
| 21.5
| 0.0 |
2004-Jan-12 Mon
| ###
| 1.2
| ###
| ###
| 76,223
| ###
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 2,063,589
| 0
| 76.6
| 76.6
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 9,584
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 46,552
| 0
| 6.8
| 6.8
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 133,450
| 0
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 84,949
| 0
| 86.3
| 86.3
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 146,245
| 0
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 81,540
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 159,277
| 0
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 51,281
| 0
| 81.2
| 81.2
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 91,953
| 0
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 252,978
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 648,720
| 0
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 164,345
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 27,343
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 188,847
| 0
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 1,620,044
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 60,874
| 0
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 57,548
| 0
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 34,488
| 0
| 18.7
| 18.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 69,579
| 0
| 86.6
| 86.6
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 105,982
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 59,020
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 86,421
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 111,321
| 0
| 37.1
| 37.1
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 121,640
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 177,883
| 0
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 67,973
| 0
| 74.7
| 74.7
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 70,544
| 0
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 262,720
| 0
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 71,757
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 104,947
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 411,655
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 191,075
| 0
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 126,259
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 594,488
| 0
| 18.0
| 18.0
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 94,589
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 10,082
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 134,823
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 97,350
| 0
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 1.2
| 1.21
| ###
| ###
| 523,856
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| 1.2
| 1.2
| ###
| 1.2
| 171,440
| ###
| ###
| ###
| 0.1 |
2003-Sep-19 Fri
| 1.2
| 1.2
| ###
| ###
| 339,875
| 203,925
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| 1.21
| ###
| 1.21
| 248,343
| 150,247
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 84,873
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 77.1
| 77.1
| 0.1 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 174,759
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 26,178
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 37,441
| 0
| 74.1
| 74.1
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 36,443
| 0
| 29.4
| 29.4
| 0.0 |
2003-Aug-29 Fri
| ###
| 1.2
| ###
| 1.2
| 131,952
| 79,171
| 78.3
| 78.3
| 0.1 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 64,129
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 103,020
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 76.7
| 76.7
| 0.1 |
2003-Aug-25 Mon
| 1.2
| 1.2
| ###
| ###
| 129,150
| ###
| 25.2
| 25.2
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 188,727
| 0
| 79.0
| 79.0
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 235,540
| 0
| 78.1
| 78.1
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 170,648
| 0
| 29.7
| 29.7
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 234,827
| 0
| 27.4
| 27.4
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 59,288
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 1.2
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Aug-12 Tue
| 1.21
| 1.21
| 1.2
| 1.2
| 131,288
| ###
| ###
| ###
| 0.1 |
2003-Aug-11 Mon
| 1.21
| 1.21
| 1.2
| 1.2
| 118,443
| 142,723
| ###
| ###
| 0.1 |
2003-Aug-08 Fri
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 234,789
| 281,746
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 37,881
| 45,457
| ###
| ###
| 0.1 |
2003-Aug-05 Tue
| 1.21
| 1.21
| 1.2
| 1.2
| 157,226
| 189,457
| ###
| ###
| 0.1 |
2003-Aug-04 Mon
| 1.22
| 1.22
| 1.2
| 1.2
| 106,424
| 128,773
| 16.4
| 16.4
| 0.1 |
2003-Aug-01 Fri
| 1.21
| 1.21
| 1.2
| 1.2
| 364,247
| ###
| ###
| ###
| 0.1 |
2003-Jul-31 Thu
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 1.2
| 1.21
| ###
| 1.2
| 526,086
| 318,282
| ###
| ###
| 0.1 |
2003-Jul-29 Tue
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-25 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-24 Thu
| 1.2
| 1.21
| 1.2
| 1.21
| 57,559
| 69,358
| ###
| ###
| ### |
2003-Jul-23 Wed
| 1.21
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-22 Tue
| 1.22
| 1.22
| 1.2
| 1.22
| 19,974
| ###
| 75.9
| 75.9
| 0.1 |
2003-Jul-21 Mon
| 1.21
| 1.22
| 1.2
| 1.2
| 122,856
| 148,655
| 24.1
| 24.1
| 0.1 |
2003-Jul-18 Fri
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 1.2
| 1.21
| 1.2
| 1.21
| 188,876
| ###
| ###
| ###
| ### |
2003-Jul-15 Tue
| 1.22
| 1.22
| 1.2
| 1.21
| 143,075
| 173,120
| 22.3
| 22.3
| ### |
2003-Jul-14 Mon
| 1.21
| 1.22
| 1.21
| 1.21
| 51,821
| ###
| ###
| ###
| ### |
2003-Jul-11 Fri
| 1.21
| 1.22
| 1.2
| 1.22
|
|
| 73.8
| 73.8
| 0.1 |
2003-Jul-10 Thu
| 1.22
| 1.24
| 1.21
| 1.21
|
|
| 23.4
| 23.4
| ### |
2003-Jul-09 Wed
| 1.21
| 1.24
| 1.21
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 1.24
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Jul-07 Mon
| 1.21
| 1.22
| 1.21
| 1.22
| 30,425
| ###
| 79.1
| 79.1
| 0.1 |
2003-Jul-04 Fri
| 1.21
| 1.22
| 1.21
| 1.21
| 24,572
| 29,854
| ###
| ###
| ### |
2003-Jul-03 Thu
| 1.2
| 1.22
| 1.2
| 1.21
|
|
| 75.7
| 75.7
| ### |
2003-Jul-02 Wed
| 1.2
| 1.22
| 1.2
| 1.22
| 129,428
| ###
| 82.3
| 82.3
| 0.1 |
2003-Jul-01 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 206,556
| ###
| ###
| ###
| 0.1 |
2003-Jun-30 Mon
| 1.2
| 1.22
| 1.2
| 1.22
| 267,688
| ###
| ###
| ###
| 0.1 |
2003-Jun-27 Fri
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jun-26 Thu
| 1.21
| 1.21
| 1.21
| 1.21
| 70,751
| ###
| ###
| ###
| ### |
2003-Jun-25 Wed
| 1.2
| 1.22
| 1.2
| 1.22
| 88,556
| 107,152
| ###
| ###
| 0.1 |
2003-Jun-24 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 66,785
| 80,142
| ###
| ###
| 0.1 |
2003-Jun-23 Mon
| 1.2
| 1.21
| 1.2
| 1.21
| 14,521
| ###
| 78.0
| 78.0
| ### |
2003-Jun-20 Fri
| 1.2
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jun-19 Thu
| 1.21
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jun-18 Wed
| 1.2
| 1.21
| 1.2
| 1.21
| 266,580
| 321,228
| 78.5
| 78.5
| ### |
2003-Jun-17 Tue
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| 73.2
| 73.2
| 0.1 |
2003-Jun-16 Mon
| 1.22
| 1.22
| 1.2
| 1.2
| 48,484
| ###
| 16.1
| 16.1
| 0.1 |
2003-Jun-13 Fri
| 1.21
| 1.21
| 1.21
| 1.21
| 22,987
| ###
| ###
| ###
| ### |
2003-Jun-12 Thu
| 1.2
| 1.21
| 1.2
| 1.21
| 67,242
| 81,026
| ###
| ###
| ### |
2003-Jun-11 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| 1.21
| 1.21
| 1.2
| 1.21
| 43,946
| 52,954
| ###
| ###
| ### |
2003-Jun-05 Thu
| 1.21
| 1.23
| 1.21
| 1.22
| 79,179
| ###
| ###
| ###
| 0.1 |
2003-Jun-04 Wed
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| 1.21
| 1.23
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Jun-02 Mon
| 1.22
| 1.25
| 1.21
| 1.21
|
|
| 25.1
| 25.1
| ### |
2003-May-30 Fri
| 1.2
| 1.21
| 1.2
| 1.2
| 2,347,145
| ###
| 70.8
| 70.8
| 0.1 |
2003-May-29 Thu
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 78.9
| 78.9
| 0.1 |
2003-May-27 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 115,785
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| 1.2
| ###
| ###
| 99,171
| ###
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 73,785
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| 1.2
| ###
| ###
| 283,171
| ###
| 24.7
| 24.7
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 31,820
| 0
| 23.4
| 23.4
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 90,429
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 47,146
| 0
| 24.4
| 24.4
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 41,180
| 0
| 22.9
| 22.9
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 101,243
| 0
| 26.1
| 26.1
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 107,540
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 63,257
| 0
| 28.2
| 28.2
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 121,555
| 0
| 77.5
| 77.5
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 62,485
| 0
| 27.4
| 27.4
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 7,989
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 151,077
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 100,743
| 0
| 24.9
| 24.9
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 67,478
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 227,545
| 0
| 24.0
| 24.0
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 218,345
| 0
| 17.1
| 17.1
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 77,054
| 0
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 182,170
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 76,353
| 0
| 12.5
| 12.5
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 225,628
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
| 97,048
| 0
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 180,571
| 0
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 120,473
| 0
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 328,851
| 0
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 240,455
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 64,425
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 115,646
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 88,157
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 85,172
| 0
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 105,971
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 65,621
| 0
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 175,574
| 0
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 222,585
| 0
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 180,029
| 0
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 48,876
| 0
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 134,449
| 0
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 298,787
| 0
| 88.2
| 88.2
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 202,057
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 177,878
| 0
| 15.6
| 15.6
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 291,783
| 0
| 86.1
| 86.1
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 130,383
| 0
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 248,244
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 133,946
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 153,552
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 54,175
| 0
| 15.6
| 15.6
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 586,647
| 0
| 83.4
| 83.4
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 78,628
| 0
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 73,749
| 0
| 15.2
| 15.2
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 380,052
| 0
| 9.0
| 9.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 13,450
| 0
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 131,870
| 0
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 321,888
| 0
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 174,229
| 0
| 25.4
| 25.4
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 314,773
| 0
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 6,895,848
| 0
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 422,041
| 0
| 31.8
| 31.8
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 393,125
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 423,650
| 0
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 1,949,244
| 0
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 130,974
| 0
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 343,955
| 0
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 103,146
| 0
| 24.5
| 24.5
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 162,373
| 0
| 80.1
| 80.1
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 25,441
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 429,643
| 0
| 26.8
| 26.8
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 340,480
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,185,944
| 0
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|