End of day Prices (full format), 225 Days for (ADN) ANDROMEDA METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2004-Aug-12 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 38,140
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 5,127
| 1,025
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| 0.2
| 0.2
| ###
| ###
| 73,273
| 7,327
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 9.1
| 9.1
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2004-Jul-23 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 0.21
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-20 Tue
| ###
| 0.22
| 0.21
| 0.21
|
|
| 15.8
| 15.8
| ### |
2004-Jul-19 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jul-16 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-09 Fri
| 0.225
| 0.225
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2004-Jul-08 Thu
| 0.22
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2004-Jul-06 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2004-Jul-05 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 4.8
| 4.8
| 0.0 |
2004-Jul-02 Fri
| 0.22
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.22
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 0.225
| 0.225
| 0.21
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2004-Jun-25 Fri
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 0.21
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2004-Jun-22 Tue
| 0.225
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 162,085
| 0
| 98.3
| 98.3
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 194,585
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-10 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| ###
| 0.23
| ###
| 0.23
|
|
| 97.5
| 97.5
| ### |
2004-Jun-04 Fri
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 94.8
| 94.8
| ### |
2004-Jun-03 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 95.3
| 95.3
| ### |
2004-Jun-01 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-May-31 Mon
| ###
| ###
| 0.2
| 0.2
| 208,255
| 20,825
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 0.225
| ###
| 0.22
| 54,250
| ###
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-May-19 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| 99.3
| 99.3
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| 0.22
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 42,685
| 10,244
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-May-06 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-May-05 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 84.7
| 84.7
| ### |
2004-May-04 Tue
| 0.22
| 0.22
| 0.21
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2004-May-03 Mon
| 0.225
| 0.225
| ###
| 0.22
|
|
| 18.7
| 18.7
| 0.0 |
2004-Apr-30 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| 7.4
| 7.4
| ### |
2004-Apr-28 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 87.5
| 87.5
| 0.0 |
2004-Apr-27 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| 0.26
| 0.26
| 0.24
| 0.255
| 154,189
| 38,547
| 23.2
| 23.2
| 0.0 |
2004-Apr-21 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 50,273
| 13,070
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 8.2
| 8.2
| 0.0 |
2004-Apr-19 Mon
| 0.27
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 1,755
| ###
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| 96.6
| 96.6
| ### |
2004-Apr-13 Tue
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 10.2
| 10.2
| ### |
2004-Apr-08 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 32,473
| ###
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 9.4
| 9.4
| ### |
2004-Apr-06 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| 21.1
| 21.1
| ### |
2004-Apr-05 Mon
| ###
| ###
| 0.26
| 0.29
| 1,147,587
| 149,186
| 98.9
| 98.9
| ### |
2004-Apr-02 Fri
| 0.255
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 0.255
| 0.26
| 0.255
| 0.255
| 103,750
| ###
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 0.255
| 0.26
| 0.25
| 0.26
|
|
| 86.9
| 86.9
| 0.0 |
2004-Mar-26 Fri
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 23,555
| ###
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.26
| 0.26
| 0.25
| 0.255
| 115,073
| 29,343
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 0.27
| 0.27
| 0.26
| ###
| 507,884
| 134,589
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| 0.28
| 0.28
| ###
| 0.27
| 464,657
| 65,051
| ###
| ###
| ### |
2004-Mar-18 Thu
| 0.275
| 0.285
| 0.275
| 0.28
| 616,243
| 172,548
| ###
| ###
| ### |
2004-Mar-17 Wed
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 98.2
| 98.2
| 0.0 |
2004-Mar-16 Tue
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 0.24
| 0.24
| 0.23
| 0.23
| 207,959
| 48,870
| 7.6
| 7.6
| ### |
2004-Mar-12 Fri
| ###
| 0.24
| ###
| ###
| 149,180
| ###
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 19.6
| 19.6
| 0.0 |
2004-Mar-10 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 6.6
| 6.6
| 0.0 |
2004-Mar-08 Mon
| 0.28
| 0.28
| 0.245
| 0.25
|
|
| 0.8
| 0.8
| 0.0 |
2004-Mar-05 Fri
| 0.245
| 0.25
| 0.245
| 0.25
| 21,422
| ###
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| 0.26
| ###
| ###
| 1,152,921
| 149,879
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2004-Feb-25 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 0.2
| ###
| 0.2
| ###
| 156,623
| ###
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 5.1
| 5.1
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 0.2
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| 0.21
| ###
| 0.2
| 0.2
|
|
| 4.6
| 4.6
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 66.1
| 66.1
| 0.0 |
2004-Feb-04 Wed
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 0.2
| ###
| 0.2
| ###
| 131,273
| 13,127
| 90.2
| 90.2
| 0.0 |
2004-Feb-02 Mon
| ###
| 0.21
| ###
| 0.21
| 30,751
| 3,228
| 89.0
| 89.0
| ### |
2004-Jan-30 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 27,849
| 0
| 71.9
| 71.9
| 0.0 |
2004-Jan-27 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 0.225
| 0.225
| 0.21
| 0.22
|
|
| 13.4
| 13.4
| 0.0 |
2004-Jan-21 Wed
| 0.21
| 0.245
| ###
| 0.23
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| 0.2
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| 0.21
| ###
| ###
| 121,773
| 12,786
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| 11.7
| 11.7
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 12.2
| 12.2
| 0.0 |
2004-Jan-08 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 97.2
| 97.2
| ### |
2004-Jan-07 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| 15.3
| 15.3
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Dec-31 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2003-Dec-29 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2003-Dec-19 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2003-Dec-18 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| ###
| ###
| 0.185
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2003-Dec-12 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 89.7
| 89.7
| 0.0 |
2003-Dec-10 Wed
| 0.21
| 0.21
| ###
| ###
| 70,346
| 7,386
| 1.3
| 1.3
| 0.0 |
2003-Dec-09 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| 0.22
| 0.22
| 0.21
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2003-Dec-02 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 164,850
| 36,679
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| 0.21
| 0.185
| 0.21
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| 0.21
| 0.21
| 0.2
| ###
| 141,954
| ###
| 18.6
| 18.6
| 0.0 |
2003-Nov-20 Thu
| 0.23
| 0.23
| 0.21
| 0.21
| 133,046
| 29,270
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.22
| 0.225
| ###
| 0.225
| 56,845
| ###
| 86.8
| 86.8
| ### |
2003-Nov-18 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 12,755
| ###
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 16.3
| 16.3
| ### |
2003-Nov-13 Thu
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-12 Wed
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-11 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.225
| 0.225
| ###
| 0.225
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 63,881
| 14,053
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 15,352
| ###
| 70.3
| 70.3
| ### |
2003-Oct-30 Thu
| 0.24
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 0.24
| 0.255
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2003-Oct-27 Mon
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| 1.9
| 1.9
| ### |
2003-Oct-21 Tue
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| 84.6
| 84.6
| ### |
2003-Oct-20 Mon
| 0.25
| 0.25
| 0.22
| 0.225
|
|
| 1.5
| 1.5
| ### |
2003-Oct-17 Fri
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-15 Wed
| 0.22
| 0.22
| ###
| ###
| 45,286
| 4,981
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| 17.3
| 17.3
| 0.0 |
2003-Oct-13 Mon
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| 0.225
| ###
| ###
| 410,987
| ###
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-07 Tue
| 0.21
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2003-Oct-06 Mon
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 5.5
| 5.5
| ### |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| 98.1
| 98.1
| 0.0 |
2003-Sep-29 Mon
| 0.225
| 0.225
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2003-Sep-26 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2003-Sep-25 Thu
| 0.24
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Sep-24 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 0.25
| 0.25
| 0.22
| 0.24
|
|
| 9.5
| 9.5
| 0.0 |
2003-Sep-22 Mon
| 0.245
| 0.25
| 0.245
| 0.245
| 54,879
| 13,582
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 0.23
| ###
| 0.22
| 0.22
|
|
| 7.2
| 7.2
| 0.0 |
|