End of day Prices (full format), 300 Days for (ANX) ANAX METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2005-Apr-26 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 0.42
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 46,148
| 19,382
| ###
| ###
| ### |
2005-Apr-20 Wed
| 0.445
| 0.445
| 0.42
| 0.42
| 81,150
| ###
| ###
| ###
| ### |
2005-Apr-19 Tue
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 64.6
| 64.6
| ### |
2005-Apr-18 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 87.7
| 87.7
| ### |
2005-Apr-14 Thu
| 0.43
| 0.43
| ###
| 0.42
| 194,976
| ###
| 22.8
| 22.8
| ### |
2005-Apr-13 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| 0.45
| 0.45
| 0.43
| 0.44
| 131,475
| 57,849
| ###
| ###
| ### |
2005-Apr-08 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 10.0
| 10.0
| ### |
2005-Apr-05 Tue
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 72.1
| 72.1
| ### |
2005-Apr-04 Mon
| ###
| ###
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-Apr-01 Fri
| 0.485
| 0.49
| 0.485
| 0.485
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| 0.5
| 0.475
| 0.48
|
|
| 20.6
| 20.6
| 0.0 |
2005-Mar-24 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| 0.5
| ###
| 0.5
|
|
| 85.3
| 85.3
| 0.0 |
2005-Mar-22 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| 0.5
| 0.5
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Mar-18 Fri
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 90.7
| 90.7
| 0.0 |
2005-Mar-17 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 0.46
| 0.5
| 0.45
| 0.5
| 82,970
| ###
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 0.51
| 0.51
| 0.49
| 0.49
| 56,355
| 28,177
| 6.5
| 6.5
| ### |
2005-Mar-09 Wed
| 0.48
| 0.51
| 0.47
| 0.51
|
|
| 95.9
| 95.9
| ### |
2005-Mar-08 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 62,250
| 29,257
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 39,579
| ###
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| 0.48
| ###
| 0.48
|
|
| 88.4
| 88.4
| 0.0 |
2005-Mar-03 Thu
| 0.45
| ###
| 0.45
| ###
| 100,520
| ###
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2005-Mar-01 Tue
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 68.4
| 68.4
| ### |
2005-Feb-25 Fri
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| 6.1
| 6.1
| ### |
2005-Feb-24 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2005-Feb-23 Wed
| 0.43
| 0.46
| 0.43
| 0.46
| 39,480
| ###
| 97.5
| 97.5
| 0.0 |
2005-Feb-22 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 3,650
| ###
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.43
| 0.43
| 0.42
| 0.42
| 112,421
| 47,778
| 14.6
| 14.6
| ### |
2005-Feb-17 Thu
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.43
| 0.43
| ###
| 0.42
|
|
| 14.9
| 14.9
| ### |
2005-Feb-15 Tue
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 6.7
| 6.7
| ### |
2005-Feb-14 Mon
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 81.9
| 81.9
| 0.0 |
2005-Feb-11 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 86.9
| 86.9
| 0.0 |
2005-Feb-08 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 17.3
| 17.3
| ### |
2005-Feb-07 Mon
| 0.45
| 0.45
| 0.44
| 0.45
| 31,150
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.44
| 0.46
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.47
| 0.47
| 0.45
| 0.45
| 60,670
| ###
| 6.3
| 6.3
| 0.0 |
2005-Feb-02 Wed
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 0.47
| 0.48
| 0.46
| 0.46
| 101,550
| 47,728
| 18.3
| 18.3
| 0.0 |
2005-Jan-31 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.47
| 0.47
| 0.44
| 0.45
|
|
| 5.3
| 5.3
| 0.0 |
2005-Jan-27 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 0.45
| 0.46
| 0.44
| 0.46
|
|
| 87.1
| 87.1
| 0.0 |
2005-Jan-21 Fri
| 0.45
| 0.455
| 0.45
| 0.45
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 0.47
| 0.47
| 0.455
| 0.455
|
|
| 7.5
| 7.5
| 0.0 |
2005-Jan-19 Wed
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Jan-18 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 22.2
| 22.2
| 0.0 |
2005-Jan-14 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2005-Jan-12 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2005-Jan-11 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.49
| 0.52
| 0.49
| 0.52
|
|
| 96.6
| 96.6
| 0.0 |
2005-Jan-06 Thu
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 0.5
| 0.5
| 0.48
| 0.5
| 40,125
| ###
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.47
| 0.52
| 0.47
| 0.5
|
|
| 97.7
| 97.7
| 0.0 |
2004-Dec-24 Fri
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 79.8
| 79.8
| ### |
2004-Dec-22 Wed
| 0.44
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| 14.9
| 14.9
| ### |
2004-Dec-20 Mon
| 0.48
| 0.48
| 0.45
| 0.46
| 89,586
| 41,657
| 8.0
| 8.0
| 0.0 |
2004-Dec-17 Fri
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 15.9
| 15.9
| 0.0 |
2004-Dec-16 Thu
| 0.5
| 0.5
| 0.49
| 0.49
| 21,784
| 10,783
| ###
| ###
| ### |
2004-Dec-15 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 15.5
| 15.5
| 0.0 |
2004-Dec-14 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 11.0
| 11.0
| 0.0 |
2004-Dec-08 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 0.52
| 0.52
| 0.47
| 0.47
|
|
| 1.8
| 1.8
| ### |
2004-Dec-03 Fri
| 0.55
| 0.56
| 0.53
| 0.53
|
|
| 11.4
| 11.4
| 0.0 |
2004-Dec-02 Thu
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 83.7
| 83.7
| 0.0 |
2004-Dec-01 Wed
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 0.54
| 0.55
| 0.54
| 0.55
| 29,850
| ###
| 85.6
| 85.6
| ### |
2004-Nov-29 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 84.9
| 84.9
| ### |
2004-Nov-26 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 0.52
| 0.54
| 0.52
| 0.54
| 76,687
| 40,644
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 0.54
| 0.54
| 0.52
| 0.53
| 111,927
| 59,321
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| 0.56
| 0.57
| 0.53
| 0.53
| 214,075
| 117,741
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.58
| 0.59
| 0.56
| 0.56
| 98,075
| ###
| ###
| ###
| ### |
2004-Nov-18 Thu
| 0.58
| 0.58
| 0.57
| 0.57
| 51,925
| 29,856
| 17.5
| 17.5
| ### |
2004-Nov-17 Wed
| 0.57
| 0.58
| 0.57
| 0.58
| 96,125
| 55,271
| 83.0
| 83.0
| ### |
2004-Nov-16 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 94,077
| 52,683
| ###
| ###
| ### |
2004-Nov-15 Mon
| ###
| ###
| 0.56
| 0.56
| 188,147
| 52,681
| 2.2
| 2.2
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 0.59
| ###
| 0.59
| ###
| 122,727
| ###
| 89.8
| 89.8
| 0.0 |
2004-Nov-10 Wed
| 0.57
| 0.59
| 0.57
| 0.59
| 118,557
| ###
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 0.55
| 0.57
| 0.55
| 0.56
| 91,250
| ###
| ###
| ###
| ### |
2004-Nov-05 Fri
| 0.55
| 0.56
| 0.54
| 0.56
| 108,750
| ###
| 82.3
| 82.3
| ### |
2004-Nov-04 Thu
| 0.55
| 0.55
| 0.54
| 0.54
| 43,650
| 23,789
| 16.7
| 16.7
| 0.0 |
2004-Nov-03 Wed
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 0.56
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 0.52
| 0.57
| 0.51
| 0.57
|
|
| 98.9
| 98.9
| ### |
2004-Oct-29 Fri
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 83.1
| 83.1
| ### |
2004-Oct-28 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| 0.51
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| 72.8
| 72.8
| ### |
2004-Oct-21 Thu
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.485
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 0.485
| 0.49
|
|
| 23.9
| 23.9
| ### |
2004-Oct-18 Mon
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.5
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| 0.52
| ###
| 0.5
|
|
| 96.6
| 96.6
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| 0.46
| ###
| 97,948
| 22,528
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| 0.46
| ###
| 0.46
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Oct-08 Fri
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 0.45
| ###
| 0.45
| 0.45
| 78,383
| ###
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.44
| 0.46
| 0.44
| 0.46
| 99,670
| 44,851
| 93.9
| 93.9
| 0.0 |
2004-Sep-28 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| 0.455
| 0.46
| 0.44
| 0.46
|
|
| 81.8
| 81.8
| 0.0 |
2004-Sep-23 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.475
| 0.475
| 0.46
| 0.46
| 19,780
| 9,247
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| 0.46
| ###
| 0.46
| 0.46
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| 0.45
| 0.47
| 0.45
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2004-Sep-16 Thu
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 0.45
| 0.45
| 0.44
| 0.44
| 45,350
| 20,180
| ###
| ###
| ### |
2004-Sep-14 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 86.6
| 86.6
| 0.0 |
2004-Sep-13 Mon
| ###
| 0.45
| 0.43
| 0.45
|
|
| 91.4
| 91.4
| 0.0 |
2004-Sep-10 Fri
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| 0.42
| 0.41
| 0.42
| 66,375
| 27,545
| 83.5
| 83.5
| ### |
2004-Sep-07 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| 0.42
| 0.43
| ###
| 0.43
|
|
| 87.8
| 87.8
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.42
| 0.43
| 0.42
| 0.43
| 21,140
| 8,984
| 87.9
| 87.9
| ### |
2004-Sep-01 Wed
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 0.43
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 16.7
| 16.7
| ### |
2004-Aug-27 Fri
| ###
| 0.46
| ###
| 0.46
|
|
| 95.8
| 95.8
| 0.0 |
2004-Aug-26 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 0.48
| 0.48
| 0.455
| ###
| 168,653
| 78,845
| 6.9
| 6.9
| 0.0 |
2004-Aug-19 Thu
| 0.43
| 0.48
| 0.42
| 0.48
|
|
| 98.8
| 98.8
| 0.0 |
2004-Aug-18 Wed
| 0.44
| 0.44
| 0.42
| 0.42
| 146,753
| ###
| 6.0
| 6.0
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 82,373
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 0.43
| 0.44
| 0.43
| 0.43
| 129,142
| 56,176
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 0.41
| ###
| 0.41
| 0.43
|
|
| 95.6
| 95.6
| ### |
2004-Aug-12 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| 0.4
| 0.4
|
|
| 22.8
| 22.8
| 0.0 |
2004-Aug-10 Tue
| ###
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 208,940
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.41
| ###
| ###
| 0.4
|
|
| 12.7
| 12.7
| 0.0 |
2004-Aug-04 Wed
| 0.4
| ###
| 0.4
| ###
| 34,083
| ###
| 94.1
| 94.1
| 0.0 |
2004-Aug-03 Tue
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2004-Jul-27 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 3,650
| ###
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.4
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2004-Jul-23 Fri
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.41
| 0.41
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| 79.8
| 79.8
| ### |
2004-Jul-16 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| 93.5
| 93.5
| ### |
2004-Jul-15 Thu
| 0.42
| 0.43
| ###
| 0.4
|
|
| 5.8
| 5.8
| 0.0 |
2004-Jul-14 Wed
| ###
| 0.42
| 0.41
| 0.41
| 39,256
| ###
| 24.4
| 24.4
| ### |
2004-Jul-13 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2004-Jul-12 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 20.1
| 20.1
| ### |
2004-Jul-08 Thu
| 0.445
| 0.445
| 0.43
| 0.43
| 146,185
| 63,955
| 6.8
| 6.8
| ### |
2004-Jul-07 Wed
| 0.445
| 0.45
| 0.44
| 0.44
| 140,250
| ###
| 17.5
| 17.5
| ### |
2004-Jul-06 Tue
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.445
| 0.45
| 0.43
| 0.45
|
|
| 78.0
| 78.0
| 0.0 |
2004-Jul-02 Fri
| 0.45
| 0.455
| 0.43
| 0.43
|
|
| 2.9
| 2.9
| ### |
2004-Jul-01 Thu
| 0.43
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 0.4
| 0.42
| 0.4
| 0.42
| 255,324
| 104,682
| ###
| ###
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| 0.4
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 51,280
| 0
| 82.5
| 82.5
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-Jun-16 Wed
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| 12.8
| 12.8
| ### |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| 0.4
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Jun-11 Fri
| ###
| 0.4
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Jun-10 Thu
| 0.4
| 0.4
| ###
| ###
| 26,250
| 5,250
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| 0.385
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 284,351
| 0
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 61,456
| 0
| 84.6
| 84.6
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 100,384
| 0
| 12.4
| 12.4
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 132,657
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| 0.345
| 0.345
| ###
| ###
| 46,570
| ###
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| 85.7
| 85.7
| 0.0 |
2004-May-17 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-May-14 Fri
| 0.345
| 0.345
| ###
| 0.345
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| 0.345
|
|
| 85.2
| 85.2
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 75,481
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 137,050
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.325
| 0.325
| ###
| ###
| 120,345
| 19,556
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 62,248
| 0
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| 0.325
| ###
| ###
| 172,150
| 27,974
| 10.6
| 10.6
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| 21.8
| 21.8
| ### |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 107,750
| 0
| 97.9
| 97.9
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 122,527
| 0
| 95.6
| 95.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.325
| 0.325
| ###
| ###
| 189,973
| 30,870
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 91,745
| 0
| 97.7
| 97.7
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-Apr-08 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 0.285
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| 85.6
| 85.6
| ### |
2004-Mar-19 Fri
| 0.325
| ###
| 0.325
| ###
| 28,689
| ###
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 103,583
| 0
| 23.7
| 23.7
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 53,270
| 0
| 1.7
| 1.7
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 55,447
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| 0.355
| 0.355
| ###
| ###
| 113,723
| 20,185
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 0.325
| ###
| 134,755
| ###
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Feb-23 Mon
| ###
| 0.375
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 42,651
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 0.375
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 0.345
| ###
| 0.345
| ###
| 287,824
| 49,649
| 94.0
| 94.0
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 195,352
| 0
| ###
| ###
| 0.0 |
|