End of day Prices (full format), 9600 Days for (ALH) AUSTRALIAN LEISURE & HOSPITALITY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.015300000000000001 |
2005-Sep-16 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Sep-15 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Sep-14 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Sep-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Sep-12 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-10 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-09 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-08 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-07 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-06 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-03 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-02 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-01 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-31 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-30 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-27 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-26 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-25 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-24 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-23 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-20 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-19 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-18 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-17 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-16 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-13 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-12 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-11 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-10 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-09 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-06 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-05 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-04 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-03 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-May-02 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-29 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-28 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-27 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-26 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-22 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-21 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-20 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-19 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-18 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-15 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-14 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-13 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-12 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-11 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-08 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-07 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-06 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Apr-05 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 72.1
| 72.1
| 0.3 |
2005-Apr-04 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 76.8
| 76.8
| 0.3 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2005-Mar-30 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 380
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 3,174
| 11,775
| ###
| ###
| ### |
2005-Mar-24 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 550
| 2,040
| 77.7
| 77.7
| ### |
2005-Mar-23 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2005-Mar-22 Tue
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| 76.4
| 76.4
| ### |
2005-Mar-21 Mon
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| 34.2
| 34.2
| ### |
2005-Mar-18 Fri
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 64.3
| 64.3
| 0.3 |
2005-Mar-17 Thu
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2005-Mar-16 Wed
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| 31.8
| 31.8
| 0.3 |
2005-Mar-15 Tue
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2005-Mar-14 Mon
| 3.72
| 3.73
| 3.72
| 3.72
| 5,385
| 20,059
| ###
| ###
| 0.3 |
2005-Mar-11 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 2,150
| ###
| 66.9
| 66.9
| 0.3 |
2005-Mar-10 Thu
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Mar-09 Wed
| 3.72
| 3.73
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 68.8
| 68.8
| 0.3 |
2005-Mar-07 Mon
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 68.4
| 68.4
| 0.3 |
2005-Mar-04 Fri
| 3.74
| 3.74
| 3.72
| 3.72
| 5,250
| 19,582
| ###
| ###
| 0.3 |
2005-Mar-03 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 340
| ###
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Feb-28 Mon
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Feb-25 Fri
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Feb-24 Thu
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Feb-23 Wed
| 3.73
| 3.77
| 3.73
| 3.73
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 3.74
| 3.74
| 3.73
| 3.73
|
|
| 40.0
| 40.0
| ### |
2005-Feb-21 Mon
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2005-Feb-18 Fri
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Feb-17 Thu
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 71.3
| 71.3
| 0.3 |
2005-Feb-16 Wed
| 3.72
| 3.72
| 3.72
| 3.72
| 5,757
| ###
| 73.6
| 73.6
| 0.3 |
2005-Feb-15 Tue
| 3.72
| 3.72
| 3.71
| 3.71
| 4,243
| ###
| ###
| ###
| ### |
2005-Feb-14 Mon
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2005-Feb-11 Fri
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 65.8
| 65.8
| 0.3 |
2005-Feb-10 Thu
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 74.2
| 74.2
| 0.3 |
2005-Feb-09 Wed
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Feb-08 Tue
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.73
| 3.75
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 3.73
| 3.73
| 3.73
| 3.73
| 1,170
| ###
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| 3.74
| 3.74
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 70.0
| 70.0
| 0.3 |
2005-Jan-27 Thu
| 3.73
| 3.73
| 3.73
| 3.73
| 4,326
| ###
| ###
| ###
| ### |
2005-Jan-25 Tue
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Jan-24 Mon
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Jan-21 Fri
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2005-Jan-20 Thu
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 72.4
| 72.4
| ### |
2005-Jan-19 Wed
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 75.6
| 75.6
| ### |
2005-Jan-18 Tue
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| 26.8
| 26.8
| ### |
2005-Jan-14 Fri
| 3.77
| 3.77
| 3.75
| 3.75
| 4,656
| ###
| 29.7
| 29.7
| 0.3 |
2005-Jan-13 Thu
| 3.75
| 3.77
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 3.79
| 3.79
| 3.77
| 3.77
|
|
| 28.5
| 28.5
| ### |
2005-Jan-11 Tue
| 3.77
| 3.89
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| 3.73
| 3.77
| 3.73
| 3.77
| 2,640
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2004-Dec-24 Fri
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2004-Dec-22 Wed
| 3.74
| 3.74
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| 3.74
| 3.75
| 3.73
| 3.73
| 24,857
| ###
| ###
| ###
| ### |
2004-Dec-20 Mon
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 3.73
| 3.73
| 3.73
| 3.73
| 0
|
|
|
| ### |
2004-Dec-16 Thu
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 3.75
| 3.75
| ###
| ###
| 68,620
| ###
| 15.9
| 15.9
| 0.0 |
2004-Dec-13 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 62,770
| 235,387
| 76.7
| 76.7
| 0.3 |
2004-Dec-10 Fri
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 71.4
| 71.4
| 0.3 |
2004-Dec-09 Thu
| 3.75
| 3.75
| 3.74
| 3.74
|
|
| 37.2
| 37.2
| 0.3 |
2004-Dec-08 Wed
| 3.73
| 3.75
| 3.73
| 3.75
| 21,779
| 81,453
| 84.5
| 84.5
| 0.3 |
2004-Dec-07 Tue
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| 43.7
| 43.7
| 0.3 |
2004-Dec-06 Mon
| 3.76
| 3.76
| 3.73
| 3.73
| 32,670
| 122,349
| 32.7
| 32.7
| ### |
2004-Dec-03 Fri
| 3.73
| 3.73
| 3.73
| 3.73
| 9,971
| ###
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 3.73
| 3.77
| 3.73
| 3.73
| 3,889
| 14,583
| ###
| ###
| ### |
2004-Dec-01 Wed
| 3.75
| 3.75
| 3.73
| 3.73
| 46,880
| ###
| ###
| ###
| ### |
2004-Nov-30 Tue
| 3.75
| 3.78
| 3.75
| 3.78
|
|
| 75.0
| 75.0
| 0.3 |
2004-Nov-29 Mon
| 3.75
| 3.77
| 3.75
| 3.75
|
|
| 70.2
| 70.2
| 0.3 |
2004-Nov-26 Fri
| 3.74
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 3.74
| 3.78
| 3.74
| 3.78
| 94,427
| 355,045
| ###
| ###
| 0.3 |
2004-Nov-24 Wed
| 3.74
| 3.74
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Nov-23 Tue
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 65.0
| 65.0
| 0.3 |
2004-Nov-22 Mon
| 3.7
| 3.74
| 3.7
| 3.74
|
|
| 83.6
| 83.6
| 0.3 |
2004-Nov-19 Fri
| 3.76
| 3.76
| 3.71
| 3.71
|
|
| 20.9
| 20.9
| ### |
2004-Nov-18 Thu
| 3.77
| 3.77
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Nov-17 Wed
| 3.78
| 3.79
| 3.77
| 3.77
| 42,571
| ###
| 31.7
| 31.7
| ### |
2004-Nov-16 Tue
| 3.76
| 3.77
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.76
| 3.77
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| 65.9
| 65.9
| 0.3 |
2004-Nov-11 Thu
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| 3.76
| 3.77
| 3.76
| 3.76
| 417,187
| ###
| 67.9
| 67.9
| 0.3 |
2004-Nov-09 Tue
| 3.76
| 3.77
| 3.76
| 3.77
| 412,075
| ###
| ###
| ###
| ### |
2004-Nov-08 Mon
| 3.76
| 3.77
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.76
| 3.77
| 3.76
| 3.76
| 176,777
| ###
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 3.77
| 3.77
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 3.76
| 3.77
| 3.76
| 3.77
| 514,488
| 1,937,047
| ###
| ###
| ### |
2004-Nov-02 Tue
| 3.76
| 3.76
| 3.76
| 3.76
| 245,845
| 924,377
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 3.76
| 3.77
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 3.76
| 3.77
| 3.76
| 3.76
|
|
| 66.1
| 66.1
| 0.3 |
2004-Oct-28 Thu
| 3.76
| 3.77
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| 3.76
| 3.77
| 3.76
| 3.76
| 80,806,472
| ###
| ###
| ###
| 0.3 |
2004-Oct-26 Tue
| 3.8
| 3.82
| 3.76
| 3.76
|
|
| 27.6
| 27.6
| 0.3 |
2004-Oct-25 Mon
| 3.77
| 3.8
| 3.77
| 3.77
| 4,590,149
| ###
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| ###
| ###
| 3.59
| ###
| 794,275
| 1,425,723
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 3.59
| 3.59
| 2,355,141
| 4,227,478
| ###
| ###
| ### |
2004-Oct-20 Wed
| 3.58
| ###
| 3.58
| 3.59
| 3,328,924
| 5,958,773
| 74.8
| 74.8
| ### |
2004-Oct-19 Tue
| ###
| ###
| 3.56
| 3.58
| 2,466,773
| 4,390,855
| ###
| ###
| 0.3 |
2004-Oct-18 Mon
| 3.47
| 3.52
| 3.44
| 3.52
|
|
| 82.4
| 82.4
| ### |
2004-Oct-15 Fri
| 3.55
| 3.57
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| 3.52
| 3.56
| 3.51
| 3.55
| 25,264,682
| 89,310,650
| ###
| ###
| ### |
2004-Oct-13 Wed
| 3.5
| 3.58
| 3.49
| 3.57
|
|
| 84.2
| 84.2
| 0.3 |
2004-Oct-12 Tue
| 3.25
| 3.25
| 3.2
| 3.21
| 6,430,642
| 20,738,820
| 20.6
| 20.6
| ### |
2004-Oct-11 Mon
| 3.25
| 3.26
| 3.24
| 3.25
| 1,335,327
| ###
| 69.7
| 69.7
| 0.2 |
2004-Oct-08 Fri
| 3.24
| 3.26
| 3.24
| 3.25
| 2,464,847
| 8,010,752
| 71.6
| 71.6
| 0.2 |
2004-Oct-07 Thu
| 3.25
| 3.25
| 3.24
| 3.25
| 2,669,850
| ###
| ###
| ###
| 0.2 |
2004-Oct-06 Wed
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Oct-05 Tue
| 3.23
| 3.24
| 3.21
| 3.22
| 5,774,382
| 18,622,381
| 32.9
| 32.9
| 0.2 |
2004-Oct-04 Mon
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 3.21
| 3.24
| 3.21
| 3.24
| 16,675,051
| ###
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 1,224,528
| 0
| 28.1
| 28.1
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 277,584
| 0
| 21.9
| 21.9
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| 3
| 5,865,622
| 0
| 69.1
| 69.1
| 0.2 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 7,885,329
| 0
| 74.2
| 74.2
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 1,564,327
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 2.89
| ###
| 2.89
| ###
| 1,087,083
| ###
| 65.9
| 65.9
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 2.89
| 2.89
| 646,745
| 934,546
| ###
| ###
| ### |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| 2.89
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.89
| ###
| 2.88
| ###
| 607,850
| ###
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| 2.88
| 2.89
| 754,873
| ###
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 2,913,429
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 11,833,774
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 2.86
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 295,344
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 2,931,255
| 0
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 2,219,078
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| 3
| ###
| ###
| 1,451,442
| ###
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 1,437,246
| 0
| 26.8
| 26.8
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 1,692,680
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 2,386,089
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,082,357
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 1,098,547
| 0
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 13,275,872
| 0
| 78.8
| 78.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 727,288
| 0
| 75.8
| 75.8
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 11,786,223
| 0
| 26.0
| 26.0
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 1,207,181
| 0
| 74.2
| 74.2
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,248,129
| 0
| 69.0
| 69.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 3
| ###
| 3
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| 3
|
|
| 77.8
| 77.8
| 0.2 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 1,821,056
| 0
| 23.1
| 23.1
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 2,100,855
| 0
| 24.1
| 24.1
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 1,272,541
| 0
| 26.0
| 26.0
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,470,677
| 0
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 2,153,751
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| 3
| ###
| 10,670,955
| ###
| 73.6
| 73.6
| 0.0 |
2004-Jul-08 Thu
| 3.22
| 3.22
| ###
| ###
| 19,662,222
| 31,656,177
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| 3.22
| ###
| 3.22
| 4,428,725
| 7,130,247
| 93.4
| 93.4
| 0.2 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 3,410,884
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 8,153,278
| 0
| 76.0
| 76.0
| 0.0 |
2004-Jul-02 Fri
| 2.77
| ###
| 2.74
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2004-Jul-01 Thu
| 2.48
| 2.8
| 2.45
| 2.75
|
|
| 98.2
| 98.2
| ### |
2004-Jun-30 Wed
| 2.42
| 2.49
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jun-29 Tue
| 2.42
| 2.45
| 2.41
| 2.43
| 1,442,488
| 3,505,245
| 73.0
| 73.0
| ### |
2004-Jun-28 Mon
| 2.41
| 2.45
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2004-Jun-25 Fri
| 2.41
| 2.43
| 2.4
| 2.42
| 2,153,341
| ###
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| 2.41
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Jun-23 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 78.0
| 78.0
| ### |
2004-Jun-22 Tue
| 2.4
| 2.41
| ###
| ###
| 1,277,742
| 1,539,679
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| 2.41
| ###
| 2.41
| 6,106,485
| ###
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 2,310,842
| 0
| 73.9
| 73.9
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 2.26
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 2.25
| 2.26
| 2.24
| 2.26
| 1,321,479
| 2,973,327
| ###
| ###
| ### |
2004-Jun-11 Fri
| 2.25
| 2.26
| 2.24
| 2.26
| 1,321,479
| 2,973,327
| 75.4
| 75.4
| ### |
2004-Jun-10 Thu
| 2.24
| 2.26
| 2.24
| 2.25
| 2,673,687
| ###
| 74.6
| 74.6
| ### |
2004-Jun-09 Wed
| 2.25
| 2.26
| 2.24
| 2.25
| 2,405,770
| 5,412,982
| ###
| ###
| ### |
2004-Jun-08 Tue
| 2.27
| 2.27
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2004-Jun-07 Mon
| 2.28
| 2.29
| 2.26
| 2.27
| 629,085
| ###
| 31.1
| 31.1
| 0.2 |
2004-Jun-04 Fri
| 2.25
| 2.27
| 2.24
| 2.27
| 1,400,742
| 3,158,673
| 78.5
| 78.5
| 0.2 |
2004-Jun-03 Thu
| 2.24
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 2.24
| 2.24
| 2.22
| 2.23
| 382,559
| ###
| 24.8
| 24.8
| ### |
2004-Jun-01 Tue
| 2.24
| 2.26
| 2.23
| 2.26
|
|
| 81.1
| 81.1
| ### |
2004-May-31 Mon
| 2.28
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 2.2
| 2.27
| ###
| 2.27
| 2,230,041
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-26 Wed
| ###
| 2.2
| ###
| ###
| 2,088,742
| ###
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-May-24 Mon
| 2.2
| 2.22
| ###
| 2.2
| 623,478
| ###
| 76.7
| 76.7
| 0.2 |
2004-May-21 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-18 Tue
| 2.21
| 2.21
| ###
| ###
| 1,322,522
| 1,461,386
| 28.2
| 28.2
| 0.0 |
2004-May-17 Mon
| 2.23
| 2.25
| ###
| 2.2
|
|
| 24.3
| 24.3
| 0.2 |
2004-May-14 Fri
| 2.24
| 2.24
| 2.21
| 2.21
| 1,120,241
| ###
| ###
| ###
| 0.2 |
2004-May-13 Thu
| 2.26
| 2.26
| 2.23
| 2.25
|
|
| 31.7
| 31.7
| ### |
2004-May-12 Wed
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| 26.9
| 26.9
| ### |
2004-May-11 Tue
| 2.27
| 2.28
| 2.25
| 2.27
|
|
| 71.2
| 71.2
| 0.2 |
2004-May-10 Mon
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| 34.0
| 34.0
| ### |
2004-May-07 Fri
| 2.29
| ###
| 2.28
| 2.28
| 1,168,954
| ###
| ###
| ###
| 0.2 |
2004-May-06 Thu
| 2.26
| ###
| 2.25
| ###
| 2,384,476
| ###
| 86.7
| 86.7
| 0.0 |
2004-May-05 Wed
| ###
| ###
| 2.21
| 2.29
| 5,849,370
| 6,463,553
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 411,251
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 2,693,622
| 0
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 1,135,028
| 0
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 111,756
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 830,247
| 0
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 198,174
| 0
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 413,985
| 0
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 1,623,952
| 0
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 701,129
| 0
| 26.6
| 26.6
| 0.0 |
2004-Apr-02 Fri
| ###
| 2.4
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Apr-01 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 2.4
| 2.4
| ###
| 2.4
| 867,524
| 1,041,028
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| ###
| 2.41
| ###
| 2.4
| 1,844,759
| ###
| ###
| ###
| ### |
2004-Mar-29 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| 74.4
| 74.4
| ### |
2004-Mar-26 Fri
| ###
| 2.4
| ###
| 2.4
| 2,780,679
| ###
| 69.8
| 69.8
| ### |
2004-Mar-25 Thu
| ###
| 2.4
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 1,588,625
| 0
| 83.5
| 83.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2004-Mar-19 Fri
| 2.4
| 2.42
| ###
| ###
| 4,129,021
| ###
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| 2.41
| ###
| 2.41
| 1,746,588
| ###
| ###
| ###
| 0.2 |
2004-Mar-17 Wed
| ###
| 2.4
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 2,097,277
| 0
| 76.3
| 76.3
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 5,318,749
| 0
| 74.8
| 74.8
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 722,585
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 1,706,124
| 0
| 28.9
| 28.9
| 0.0 |
2004-Mar-05 Fri
| 3.74
| 3.74
| 3.72
| 3.72
| 5,250
| 19,582
| ###
| ###
| 0.3 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 2.28
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 2.29
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 602,944
| 0
| 70.0
| 70.0
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| 2.29
| ###
| 690,954
| 791,142
| 75.8
| 75.8
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| 2.29
| ###
| 1,999,580
| ###
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 26.3
| 26.3
| 0.2 |
2004-Feb-20 Fri
| 2.29
| ###
| 2.28
| ###
| 887,241
| 1,011,454
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 2.24
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 572,255
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 253,050
| 0
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 182,350
| 0
| 27.8
| 27.8
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2004-Feb-03 Tue
| 2.4
| 2.4
| ###
| ###
| 731,151
| 877,381
| 31.9
| 31.9
| 0.0 |
2004-Feb-02 Mon
| 2.42
| 2.43
| ###
| 2.4
|
|
| 30.2
| 30.2
| ### |
2004-Jan-30 Fri
| 2.4
| 2.43
| ###
| 2.41
|
|
| 74.0
| 74.0
| 0.2 |
2004-Jan-29 Thu
| ###
| 2.4
| ###
| 2.4
| 975,389
| ###
| ###
| ###
| ### |
2004-Jan-28 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 77.1
| 77.1
| ### |
2004-Jan-27 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| 82.3
| 82.3
| ### |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,772,152
| 0
| 26.6
| 26.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 1,065,121
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 2.28
| ###
| 2.27
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Jan-09 Fri
| 2.28
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 2.29
| ###
| 2.27
| 2.27
| 665,024
| ###
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| 2.29
| ###
| 2.28
| ###
| 588,680
| ###
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2004-Jan-05 Mon
| 2.27
| ###
| 2.27
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2004-Jan-02 Fri
| 2.28
| 2.29
| 2.26
| 2.26
|
|
| 17.5
| 17.5
| ### |
2003-Dec-31 Wed
| 2.26
| 2.28
| 2.25
| 2.28
| 221,986
| ###
| 76.2
| 76.2
| 0.2 |
2003-Dec-30 Tue
| 2.24
| 2.27
| 2.23
| 2.27
|
|
| 79.5
| 79.5
| 0.2 |
2003-Dec-29 Mon
| 2.23
| 2.27
| 2.23
| 2.24
| 437,827
| ###
| ###
| ###
| ### |
2003-Dec-24 Wed
| 2.24
| 2.25
| 2.22
| 2.22
| 1,404,872
| 3,139,888
| ###
| ###
| 0.2 |
2003-Dec-23 Tue
| 2.23
| 2.25
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2003-Dec-22 Mon
| 2.26
| 2.26
| 2.23
| 2.23
| 1,341,227
| 3,011,054
| ###
| ###
| ### |
2003-Dec-19 Fri
| 2.26
| 2.29
| 2.25
| 2.26
| 422,251
| ###
| ###
| ###
| ### |
2003-Dec-18 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Dec-17 Wed
| 2.28
| 2.29
| 2.26
| 2.29
| 2,230,882
| 5,075,256
| 75.5
| 75.5
| ### |
2003-Dec-16 Tue
| ###
| ###
| 2.26
| 2.28
| 903,476
| 1,020,927
| ###
| ###
| 0.2 |
2003-Dec-15 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 2.27
| ###
| 2.27
| ###
| 3,270,580
| ###
| 84.6
| 84.6
| 0.0 |
2003-Dec-09 Tue
| 2.23
| 2.27
| 2.23
| 2.26
|
|
| 85.5
| 85.5
| ### |
2003-Dec-08 Mon
| 2.21
| 2.23
| 2.2
| 2.23
|
|
| 77.6
| 77.6
| ### |
2003-Dec-05 Fri
| ###
| 2.23
| ###
| 2.21
|
|
| 81.5
| 81.5
| 0.2 |
2003-Dec-04 Thu
| ###
| 2.21
| ###
| ###
| 3,485,689
| 3,851,686
| 74.8
| 74.8
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 2.21
| 2.21
| ###
| ###
| 15,421,128
| 17,040,346
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 2.23
| 2.24
| 2.21
| 2.21
| 6,393,051
| ###
| 24.3
| 24.3
| 0.2 |
2003-Nov-27 Thu
| 2.25
| 2.26
| 2.23
| 2.23
| 1,808,456
| 4,059,983
| ###
| ###
| ### |
2003-Nov-26 Wed
| 2.27
| 2.27
| 2.25
| 2.25
| 2,772,085
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 2.22
| 2.27
| 2.21
| 2.27
|
|
| 88.6
| 88.6
| 0.2 |
2003-Nov-21 Fri
| 2.24
| 2.24
| 2.21
| 2.22
| 4,698,256
| ###
| 32.9
| 32.9
| 0.2 |
2003-Nov-20 Thu
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 2.25
| 2.26
| 2.24
| 2.24
| 4,911,725
| 11,051,381
| ###
| ###
| ### |
2003-Nov-18 Tue
| 2.28
| 2.29
| 2.25
| 2.26
| 4,529,246
| 10,281,388
| 40.8
| 40.8
| ### |
2003-Nov-17 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Nov-14 Fri
| 2.27
| ###
| 2.26
| ###
| 7,012,686
| ###
| 79.8
| 79.8
| 0.0 |
2003-Nov-13 Thu
| 2.23
| 2.29
| 2.23
| 2.26
| 7,571,224
| ###
| ###
| ###
| ### |
2003-Nov-12 Wed
| 2.27
| 2.27
| 2.22
| 2.23
| 13,627,574
| ###
| ###
| ###
| ### |
2003-Nov-11 Tue
| ###
| ###
| 2.28
| 2.29
| 7,371,943
| ###
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 21,252,253
| 0
| 35.5
| 35.5
| 0.0 |
2003-Nov-07 Fri
| 2.51
| 2.53
| ###
| ###
| 52,855,556
| 66,862,278
| ###
| ###
| 0.0 |
|