End of day Prices (full format), 225 Days for (AGL) AGL ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.57 |
2003-Sep-10 Wed
| 10.52
| 10.55
| 10.46
| 10.5
|
|
| ###
| ###
| 0.8 |
2003-Sep-09 Tue
| 10.55
| 10.59
| 10.48
| 10.5
| 2,283,980
| 24,061,729
| 31.2
| 31.2
| 0.8 |
2003-Sep-08 Mon
| 10.81
| 10.86
| 10.78
| 10.79
| 1,174,245
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 10.74
| 10.82
| 10.71
| 10.78
|
|
| 70.2
| 70.2
| 0.8 |
2003-Sep-04 Thu
| 10.72
| 10.74
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Sep-03 Wed
| 10.72
| 10.72
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Sep-02 Tue
| 10.76
| 10.82
| ###
| 10.72
|
|
| 33.0
| 33.0
| 0.8 |
2003-Sep-01 Mon
| 10.8
| 10.85
| 10.73
| 10.73
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 10.81
| 10.82
| 10.72
| 10.76
|
|
| ###
| ###
| 0.8 |
2003-Aug-28 Thu
| 10.81
| 10.81
| 10.72
| 10.79
| 1,150,651
| 12,386,758
| 31.4
| 31.4
| ### |
2003-Aug-27 Wed
| 10.71
| 10.78
| 10.7
| 10.75
| 1,000,884
| ###
| 68.7
| 68.7
| 0.8 |
2003-Aug-26 Tue
| 10.74
| 10.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 10.7
| 10.74
| ###
| 10.73
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| 10.74
| 10.74
| 10.59
| ###
| 3,654,470
| 38,974,922
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| 10.71
|
|
| 14.8
| 14.8
| ### |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 1,243,072
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 1,254,077
| 0
| 35.7
| 35.7
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| 10.86
| ###
| 1,058,874
| 5,749,685
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| 10.85
| ###
| 10.8
| 10.87
|
|
| 70.1
| 70.1
| ### |
2003-Aug-14 Thu
| 10.88
| ###
| 10.83
| 10.87
|
|
| ###
| ###
| ### |
2003-Aug-13 Wed
| 10.88
| 10.88
| 10.78
| 10.88
| 1,513,789
| ###
| ###
| ###
| 0.8 |
2003-Aug-12 Tue
| 10.83
| ###
| 10.78
| 10.83
| 1,556,421
| ###
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| ###
| 10.83
| ###
| 10.8
| 1,627,225
| 8,811,423
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 10.58
| ###
| 2,417,184
| ###
| 31.5
| 31.5
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 10.53
| ###
| 1,827,625
| 9,622,445
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 10.74
| 10.74
| 10.56
| ###
| 2,504,251
| 26,670,273
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 10.74
| 10.75
| 10.7
| 10.72
|
|
| ###
| ###
| 0.8 |
2003-Aug-01 Fri
| 10.75
| 10.78
| ###
| 10.72
| 1,269,351
| ###
| ###
| ###
| 0.8 |
2003-Jul-31 Thu
| ###
| 10.73
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2003-Jul-29 Tue
| 10.82
| 10.82
| ###
| 10.7
| 1,659,954
| 8,980,351
| 19.7
| 19.7
| 0.8 |
2003-Jul-28 Mon
| 10.83
| 10.88
| 10.77
| 10.82
| 847,378
| ###
| ###
| ###
| 0.8 |
2003-Jul-25 Fri
| 10.78
| 10.81
| 10.75
| 10.77
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 10.8
| 10.8
| 10.76
| 10.78
|
|
| 28.7
| 28.7
| 0.8 |
2003-Jul-23 Wed
| 10.88
| 10.88
| 10.76
| 10.77
| 1,451,270
| 15,702,741
| 20.6
| 20.6
| ### |
2003-Jul-22 Tue
| 10.89
| 10.89
| 10.75
| 10.85
| 751,986
| 8,136,488
| ###
| ###
| 0.8 |
2003-Jul-21 Mon
| ###
| ###
| 10.85
| 10.88
|
|
| ###
| ###
| 0.8 |
2003-Jul-18 Fri
| 10.72
| ###
| 10.72
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jul-17 Thu
| 10.83
| 10.87
| 10.7
| 10.75
| 1,792,177
| 19,328,628
| 25.5
| 25.5
| 0.8 |
2003-Jul-16 Wed
| 10.79
| ###
| 10.77
| 10.8
| 2,157,449
| ###
| ###
| ###
| ### |
2003-Jul-15 Tue
| 10.71
| 10.79
| 10.71
| 10.79
|
|
| 75.7
| 75.7
| ### |
2003-Jul-14 Mon
| 10.8
| 10.88
| 10.74
| 10.75
|
|
| ###
| ###
| 0.8 |
2003-Jul-11 Fri
| 10.78
| 10.8
| 10.7
| 10.78
|
|
| 66.9
| 66.9
| 0.8 |
2003-Jul-10 Thu
| ###
| 10.87
| ###
| 10.82
| 2,832,781
| ###
| 83.4
| 83.4
| 0.8 |
2003-Jul-09 Wed
| 10.56
| 10.72
| 10.52
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Jul-08 Tue
| 10.84
| ###
| 10.54
| ###
| 4,823,348
| 25,419,043
| 14.4
| 14.4
| 0.0 |
2003-Jul-07 Mon
| 10.84
| ###
| 10.8
| 10.81
|
|
| 30.5
| 30.5
| 0.8 |
2003-Jul-04 Fri
| 10.84
| ###
| 10.79
| 10.88
|
|
| ###
| ###
| 0.8 |
2003-Jul-03 Thu
| ###
| ###
| 10.84
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,772,221
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 1,807,387
| 0
| 72.2
| 72.2
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 1,263,157
| 0
| 26.4
| 26.4
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 4,371,322
| 0
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
| 3,890,074
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,919,973
| 0
| 32.1
| 32.1
| 0.0 |
2003-Jun-24 Tue
| 11.21
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| 11.22
| 11.23
| 1,335,847
| ###
| ###
| ###
| 0.8 |
2003-Jun-20 Fri
| 11.27
| 11.43
| 11.27
| ###
| 962,157
| 10,920,481
| 77.5
| 77.5
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,953,488
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 11.4
| 11.4
| 11.28
| ###
| 1,919,350
| 21,765,429
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 11.45
| 11.45
| ###
| 11.41
| 2,126,958
| ###
| 31.7
| 31.7
| ### |
2003-Jun-16 Mon
| 11.42
| 11.5
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2003-Jun-13 Fri
| 11.49
| 11.5
| 11.41
| 11.45
| 1,450,971
| 16,620,872
| ###
| ###
| 0.8 |
2003-Jun-12 Thu
| ###
| 11.43
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2003-Jun-11 Wed
| 11.45
| 11.5
| ###
| ###
| 664,479
| 3,820,754
| 29.8
| 29.8
| 0.0 |
2003-Jun-10 Tue
| 11.29
| 11.43
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 11.21
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| ###
| ###
| 11.26
| 1,816,489
| 0
| 26.0
| 26.0
| 0.8 |
2003-Jun-04 Wed
| ###
| 11.43
| ###
| ###
| 826,786
| 4,725,081
| 27.0
| 27.0
| 0.0 |
2003-Jun-03 Tue
| ###
| 11.44
| ###
| ###
| 937,676
| ###
| 34.1
| 34.1
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 11.22
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-May-30 Fri
| ###
| ###
| 11.26
| ###
| 1,389,443
| ###
| 30.7
| 30.7
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 1,530,589
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 11.58
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-May-27 Tue
| 11.51
| 11.59
| 11.45
| 11.45
|
|
| 30.8
| 30.8
| 0.8 |
2003-May-26 Mon
| 11.49
| ###
| 11.45
| 11.54
|
|
| ###
| ###
| 0.8 |
2003-May-23 Fri
| 11.45
| 11.55
| 11.4
| 11.44
| 1,095,374
| ###
| ###
| ###
| 0.8 |
2003-May-22 Thu
| ###
| 11.46
| ###
| 11.4
|
|
| 76.0
| 76.0
| 0.8 |
2003-May-21 Wed
| ###
| ###
| 11.28
| ###
| 1,676,240
| ###
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2003-May-19 Mon
| ###
| 11.26
| ###
| 11.22
|
|
| 77.0
| 77.0
| ### |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 1,131,622
| 0
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 3,259,184
| 0
| 67.7
| 67.7
| 0.0 |
2003-May-08 Thu
| ###
| 11.25
| ###
| ###
| 1,606,652
| ###
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| 11.24
| 1,823,326
| 0
| ###
| ###
| 0.8 |
2003-May-06 Tue
| 11.58
| 11.58
| 11.4
| 11.4
|
|
| 19.5
| 19.5
| 0.8 |
2003-May-05 Mon
| 11.5
| 11.58
| 11.42
| 11.58
| 287,675
| ###
| ###
| ###
| 0.8 |
2003-May-02 Fri
| ###
| 11.55
| ###
| 11.51
| 1,062,550
| 6,136,226
| 84.1
| 84.1
| 0.8 |
2003-May-01 Thu
| 11.44
| 11.44
| 11.29
| ###
| 516,326
| 5,868,044
| 23.9
| 23.9
| 0.0 |
2003-Apr-30 Wed
| 11.59
| ###
| 11.4
| 11.43
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| 11.5
| 11.55
| ###
| 11.55
| 926,355
| ###
| ###
| ###
| 0.8 |
2003-Apr-28 Mon
| 11.24
| 11.55
| 11.24
| 11.55
| 2,126,944
| 24,236,526
| ###
| ###
| 0.8 |
2003-Apr-24 Thu
| 11.2
| 11.26
| ###
| 11.26
| 760,128
| 4,279,520
| ###
| ###
| 0.8 |
2003-Apr-23 Wed
| 11.25
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 838,251
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| 11.2
| ###
| 11.2
| 1,494,920
| 8,371,551
| 76.4
| 76.4
| 0.8 |
2003-Apr-15 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 11.26
| 11.26
| ###
| 11.2
|
|
| 27.7
| 27.7
| 0.8 |
2003-Apr-11 Fri
| 11.2
| ###
| ###
| 11.28
|
|
| 76.9
| 76.9
| 0.8 |
2003-Apr-10 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Apr-09 Wed
| ###
| 11.2
| ###
| ###
| 979,679
| ###
| 26.4
| 26.4
| 0.0 |
2003-Apr-08 Tue
| 11.22
| ###
| ###
| 11.2
|
|
| 30.1
| 30.1
| 0.8 |
2003-Apr-07 Mon
| ###
| ###
| ###
| 11.25
| 1,980,628
| 0
| 85.8
| 85.8
| ### |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,546,984
| 0
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| 11.22
| 11.22
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2003-Apr-01 Tue
| ###
| 11.27
| ###
| 11.24
|
|
| 84.1
| 84.1
| 0.8 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| 10.84
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-27 Thu
| 10.8
| ###
| 10.79
| ###
| 1,401,548
| 7,561,351
| 86.1
| 86.1
| 0.0 |
2003-Mar-26 Wed
| ###
| 10.84
| ###
| 10.78
| 2,035,726
| ###
| 80.5
| 80.5
| 0.8 |
2003-Mar-25 Tue
| 10.53
| ###
| 10.53
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| 10.54
| 10.59
| 929,927
| ###
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| ###
| 10.51
| 10.52
|
|
| 16.0
| 16.0
| ### |
2003-Mar-20 Thu
| ###
| 10.7
| 10.43
| 10.51
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| ###
| 10.74
| ###
| ###
| 1,516,574
| ###
| 22.3
| 22.3
| 0.0 |
2003-Mar-18 Tue
| 10.72
| 10.75
| ###
| 10.7
| 1,354,044
| 7,277,986
| ###
| ###
| 0.8 |
2003-Mar-17 Mon
| 10.74
| 10.74
| 10.56
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Mar-13 Thu
| 10.89
| ###
| 10.8
| 10.87
| 1,521,888
| ###
| 36.1
| 36.1
| ### |
2003-Mar-12 Wed
| 10.83
| ###
| 10.83
| ###
| 1,839,428
| ###
| 84.2
| 84.2
| 0.0 |
2003-Mar-11 Tue
| ###
| 10.81
| ###
| 10.81
| 4,715,677
| ###
| ###
| ###
| 0.8 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| 10.87
| ###
| 1,234,927
| 6,711,828
| 28.5
| 28.5
| 0.0 |
2003-Mar-05 Wed
| 10.79
| ###
| 10.74
| ###
| 1,006,246
| 5,403,541
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 10.85
| ###
| 10.84
| 10.84
|
|
| 31.8
| 31.8
| 0.8 |
2003-Mar-03 Mon
| 10.82
| ###
| 10.75
| 10.85
| 930,644
| ###
| 75.2
| 75.2
| 0.8 |
2003-Feb-28 Fri
| 10.75
| 10.85
| ###
| 10.82
| 803,152
| ###
| ###
| ###
| 0.8 |
2003-Feb-27 Thu
| 10.75
| 10.86
| 10.71
| 10.74
| 1,097,428
| ###
| ###
| ###
| 0.8 |
2003-Feb-26 Wed
| 10.57
| 10.76
| 10.57
| 10.74
|
|
| ###
| ###
| 0.8 |
2003-Feb-25 Tue
| ###
| ###
| 10.42
| ###
| 1,122,328
| 5,847,328
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 10.7
| 10.72
| 10.55
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2003-Feb-21 Fri
| ###
| 10.73
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Feb-20 Thu
| ###
| ###
| 10.53
| ###
| 1,206,088
| 6,350,053
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 10.55
| ###
| 10.54
| ###
| 1,330,470
| 7,011,576
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 10.53
| 10.56
| 10.43
| 10.5
| 1,344,123
| 14,106,570
| ###
| ###
| 0.8 |
2003-Feb-17 Mon
| 10.55
| ###
| 10.51
| 10.58
|
|
| ###
| ###
| 0.8 |
2003-Feb-14 Fri
| 10.46
| 10.59
| 10.41
| 10.5
| 548,426
| 5,758,473
| 73.0
| 73.0
| 0.8 |
2003-Feb-13 Thu
| 10.53
| 10.58
| 10.44
| 10.51
| 833,744
| 8,762,649
| ###
| ###
| ### |
2003-Feb-12 Wed
| 10.5
| ###
| 10.45
| 10.59
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 10.5
| ###
| ###
| 10.57
|
|
| 83.9
| 83.9
| 0.8 |
2003-Feb-10 Mon
| 10.5
| 10.55
| 10.45
| 10.46
| 1,355,457
| ###
| 34.5
| 34.5
| 0.7 |
2003-Feb-07 Fri
| 10.57
| ###
| 10.53
| 10.56
|
|
| 29.1
| 29.1
| 0.8 |
2003-Feb-06 Thu
| 10.47
| ###
| 10.45
| 10.59
| 1,448,074
| 7,566,186
| ###
| ###
| ### |
2003-Feb-05 Wed
| 10.59
| 10.59
| 10.45
| 10.47
|
|
| 27.4
| 27.4
| 0.7 |
2003-Feb-04 Tue
| 10.8
| 10.8
| 10.55
| 10.59
| 1,037,688
| ###
| 17.0
| 17.0
| ### |
2003-Feb-03 Mon
| ###
| 10.74
| ###
| 10.74
|
|
| 87.4
| 87.4
| 0.8 |
2003-Jan-31 Fri
| 10.5
| ###
| 10.41
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Jan-30 Thu
| 10.55
| ###
| 10.5
| 10.5
|
|
| 28.4
| 28.4
| 0.8 |
2003-Jan-29 Wed
| 10.47
| 10.55
| 10.47
| 10.5
| 1,181,346
| 12,415,946
| 81.8
| 81.8
| 0.8 |
2003-Jan-28 Tue
| 10.5
| 10.5
| 10.41
| 10.47
| 1,184,475
| 12,383,686
| ###
| ###
| 0.7 |
2003-Jan-24 Fri
| 10.56
| ###
| 10.54
| 10.58
|
|
| 74.6
| 74.6
| 0.8 |
2003-Jan-23 Thu
| 10.47
| 10.53
| 10.44
| 10.53
|
|
| 74.4
| 74.4
| 0.8 |
2003-Jan-22 Wed
| 10.47
| 10.5
| 10.41
| 10.47
| 861,582
| ###
| ###
| ###
| 0.7 |
2003-Jan-21 Tue
| 10.44
| 10.55
| 10.4
| 10.4
|
|
| 31.8
| 31.8
| 0.7 |
2003-Jan-20 Mon
| 10.41
| 10.51
| 10.41
| 10.45
| 505,849
| 5,291,180
| 73.1
| 73.1
| ### |
2003-Jan-17 Fri
| ###
| 10.48
| ###
| 10.46
|
|
| 78.8
| 78.8
| 0.7 |
2003-Jan-16 Thu
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 10.54
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 10.55
| ###
| 10.43
| 10.48
|
|
| ###
| ###
| 0.7 |
2003-Jan-13 Mon
| ###
| ###
| 10.47
| 10.54
|
|
| ###
| ###
| 0.8 |
2003-Jan-10 Fri
| 10.8
| 10.8
| 10.58
| ###
| 1,305,971
| 13,960,829
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 10.79
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-Jan-08 Wed
| ###
| 10.75
| ###
| 10.7
|
|
| 74.1
| 74.1
| 0.8 |
2003-Jan-07 Tue
| ###
| ###
| 10.58
| ###
| 1,102,754
| ###
| 75.9
| 75.9
| 0.0 |
2003-Jan-06 Mon
| 10.54
| 10.59
| 10.49
| 10.57
| 537,689
| 5,667,242
| 68.5
| 68.5
| 0.8 |
2003-Jan-03 Fri
| 10.51
| 10.55
| ###
| 10.49
| 418,022
| ###
| ###
| ###
| ### |
2003-Jan-02 Thu
| 10.54
| 10.55
| 10.47
| 10.51
|
|
| 22.0
| 22.0
| ### |
2002-Dec-31 Tue
| 10.48
| 10.57
| 10.48
| 10.54
|
|
| 70.8
| 70.8
| 0.8 |
2002-Dec-30 Mon
| 10.46
| 10.56
| 10.4
| 10.5
| 186,481
| 1,954,320
| ###
| ###
| 0.8 |
2002-Dec-27 Fri
| 10.53
| 10.56
| 10.48
| 10.53
| 78,640
| ###
| 70.7
| 70.7
| 0.8 |
2002-Dec-24 Tue
| 10.55
| 10.56
| 10.46
| 10.56
|
|
| ###
| ###
| 0.8 |
2002-Dec-23 Mon
| 10.51
| 10.57
| 10.46
| 10.56
|
|
| 74.7
| 74.7
| 0.8 |
2002-Dec-20 Fri
| 10.44
| 10.59
| ###
| 10.56
| 2,966,556
| ###
| ###
| ###
| 0.8 |
2002-Dec-19 Thu
| 10.45
| 10.46
| ###
| 10.45
| 3,747,848
| 19,601,245
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 10.25
| 10.42
| 10.25
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2002-Dec-16 Mon
| 10.21
| ###
| 10.2
| 10.28
| 478,185
| 2,438,743
| 78.8
| 78.8
| 0.7 |
2002-Dec-13 Fri
| ###
| 10.27
| ###
| 10.25
| 656,728
| ###
| ###
| ###
| 0.7 |
2002-Dec-12 Thu
| 10.25
| 10.26
| ###
| ###
| 641,389
| 3,290,325
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| 10.41
| 10.2
| 10.29
|
|
| 33.5
| 33.5
| ### |
2002-Dec-10 Tue
| 10.24
| ###
| 10.24
| ###
| 1,165,625
| ###
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 10.27
| ###
| 10.2
| 10.24
| 816,457
| ###
| ###
| ###
| ### |
2002-Dec-06 Fri
| 10.23
| 10.28
| ###
| 10.25
| 403,384
| ###
| 73.3
| 73.3
| 0.7 |
2002-Dec-05 Thu
| 10.25
| 10.29
| 10.2
| 10.23
|
|
| ###
| ###
| ### |
2002-Dec-04 Wed
| ###
| 10.23
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2002-Dec-03 Tue
| ###
| 10.24
| ###
| 10.24
| 1,358,944
| ###
| 83.2
| 83.2
| ### |
2002-Dec-02 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2002-Nov-29 Fri
| 10.2
| ###
| ###
| 10.2
|
|
| 67.0
| 67.0
| 0.7 |
2002-Nov-28 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 1,485,326
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 2,183,250
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 10.26
| 10.26
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2002-Nov-22 Fri
| 10.49
| 10.5
| 10.24
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2002-Nov-21 Thu
| 10.5
| 10.57
| 10.45
| 10.49
|
|
| ###
| ###
| ### |
2002-Nov-20 Wed
| 10.53
| 10.53
| 10.42
| 10.47
|
|
| ###
| ###
| 0.7 |
2002-Nov-19 Tue
| 10.58
| 10.58
| 10.52
| 10.55
|
|
| ###
| ###
| ### |
2002-Nov-18 Mon
| 10.59
| ###
| 10.52
| 10.58
|
|
| ###
| ###
| 0.8 |
2002-Nov-15 Fri
| 10.44
| 10.55
| 10.4
| 10.55
| 406,840
| 4,261,649
| ###
| ###
| ### |
2002-Nov-14 Thu
| 10.5
| 10.52
| 10.43
| 10.44
| 271,951
| 2,848,686
| 28.7
| 28.7
| 0.7 |
2002-Nov-13 Wed
| 10.4
| 10.51
| ###
| 10.5
|
|
| 82.9
| 82.9
| 0.8 |
2002-Nov-12 Tue
| 10.5
| 10.5
| 10.5
| 10.5
| 0
|
|
|
| 0.8 |
2002-Nov-11 Mon
| ###
| ###
| 10.42
| 10.5
|
|
| 31.9
| 31.9
| 0.8 |
2002-Nov-08 Fri
| 10.46
| ###
| 10.45
| ###
| 2,005,374
| 10,478,079
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| 10.5
| 10.2
| 10.5
| 1,075,682
| ###
| ###
| ###
| 0.8 |
2002-Nov-06 Wed
| 10.21
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| 10.25
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2002-Nov-04 Mon
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| 10.21
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2002-Oct-30 Wed
| 10.22
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| 10.25
| ###
| 10.22
| 759,746
| ###
| 84.2
| 84.2
| 0.7 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 1,240,056
| 0
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 9.84
| ###
| 9.82
| ###
| 1,334,486
| 6,552,326
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,576,850
| 0
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|