End of day Prices (full format), 300 Days for (APE) EAGERS AUTOMOTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2003-Dec-17 Wed
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2003-Dec-16 Tue
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2003-Dec-15 Mon
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2003-Dec-12 Fri
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2003-Dec-11 Thu
| 6.51
| 6.51
| 6.51
| 6.51
|
|
| 76.2
| 76.2
| ### |
2003-Dec-10 Wed
| 6.51
| 6.51
| 6.51
| 6.51
| 0
|
|
|
| ### |
2003-Dec-09 Tue
| 6.5
| 6.55
| 6.5
| 6.51
| 5,171
| 33,740
| 76.2
| 76.2
| ### |
2003-Dec-08 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 3,240
| ###
| ###
| ###
| 0.5 |
2003-Dec-05 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Dec-04 Thu
| 6.51
| 6.55
| 6.5
| 6.5
|
|
| 32.6
| 32.6
| 0.5 |
2003-Dec-03 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Dec-02 Tue
| ###
| ###
| 6.5
| 6.5
|
|
| 20.6
| 20.6
| 0.5 |
2003-Dec-01 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Nov-28 Fri
| ###
| ###
| 6.5
| 6.5
| 1,249
| 4,059
| ###
| ###
| 0.5 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 3,280
| 0
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 1,351
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 6.22
| 6.22
| 6.22
| 6.22
| 0
|
|
|
| 0.4 |
2003-Nov-18 Tue
| 6.22
| 6.22
| 6.22
| 6.22
|
|
| 78.7
| 78.7
| 0.4 |
2003-Nov-17 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 80.8
| 80.8
| 0.4 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-13 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 6
| 6
| 6
| 6
|
|
| 74.7
| 74.7
| 0.4 |
2003-Nov-11 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 5.82
| 6
| 5.82
| ###
| 11,352
| ###
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 6
| 6
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 6
| 6
| 6
| 6
| 720
| 4,320
| 75.7
| 75.7
| 0.4 |
2003-Nov-03 Mon
| 6.2
| 6.2
| 6
| 6
|
|
| 13.4
| 13.4
| 0.4 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 640
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 450
| 0
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| 6.7
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Oct-23 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Oct-22 Wed
| ###
| ###
| 6.5
| 6.5
| 2,472
| ###
| 20.3
| 20.3
| 0.5 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 6.55
| 6.55
| 6.55
| 6.55
|
|
| 69.8
| 69.8
| 0.5 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-15 Wed
| 6.57
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 849
| 0
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| 6.84
| 6.84
| 6.84
| 6.84
| 0
|
|
|
| 0.5 |
2003-Oct-09 Thu
| 6.84
| 6.84
| 6.84
| 6.84
| 0
|
|
|
| 0.5 |
2003-Oct-08 Wed
| 6.84
| 6.84
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2003-Oct-07 Tue
| 6.8
| 6.84
| 6.7
| 6.84
|
|
| 71.7
| 71.7
| 0.5 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 6.75
| 6.8
| 6.7
| 6.8
| 3,070
| 20,722
| ###
| ###
| 0.5 |
2003-Sep-30 Tue
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2003-Sep-29 Mon
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2003-Sep-26 Fri
| 6.85
| 6.85
| 6.85
| 6.85
| 1,449
| 9,925
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| 6.75
| ###
| 6.75
| 2,240
| ###
| 81.3
| 81.3
| 0.5 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-22 Mon
| 6.71
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 64.3
| 64.3
| 0.5 |
2003-Sep-18 Thu
| 6.7
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 5,583
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2003-Sep-15 Mon
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2003-Sep-12 Fri
| 6.85
| 6.85
| 6.85
| 6.85
| 11,141
| ###
| 69.9
| 69.9
| ### |
2003-Sep-11 Thu
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2003-Sep-10 Wed
| 6.82
| 6.85
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 6.82
| 6.82
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2003-Sep-08 Mon
| 6.8
| 6.82
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
2003-Sep-05 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 1,928
| ###
| ###
| ###
| 0.5 |
2003-Sep-04 Thu
| 6.7
| 6.8
| 6.7
| 6.8
| 455
| 3,071
| 75.9
| 75.9
| 0.5 |
2003-Sep-03 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Sep-02 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2003-Sep-01 Mon
| 6.84
| 6.85
| 6.5
| 6.5
|
|
| 7.2
| 7.2
| 0.5 |
2003-Aug-29 Fri
| 6.84
| 6.84
| 6.84
| 6.84
| 0
|
|
|
| 0.5 |
2003-Aug-28 Thu
| 6.84
| 6.84
| 6.84
| 6.84
| 450
| 3,078
| ###
| ###
| 0.5 |
2003-Aug-27 Wed
| 6.84
| 6.85
| 6.84
| 6.85
|
|
| 67.3
| 67.3
| ### |
2003-Aug-26 Tue
| 6.84
| 6.84
| 6.84
| 6.84
| 2,870
| ###
| 71.6
| 71.6
| 0.5 |
2003-Aug-25 Mon
| 6.84
| 6.84
| 6.84
| 6.84
|
|
| 67.8
| 67.8
| 0.5 |
2003-Aug-22 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2003-Aug-21 Thu
| 6.8
| 6.8
| 6.7
| 6.7
| 5,653
| 38,157
| ###
| ###
| 0.5 |
2003-Aug-20 Wed
| 6.7
| 6.8
| 6.7
| 6.8
| 2,170
| 14,647
| ###
| ###
| 0.5 |
2003-Aug-19 Tue
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2003-Aug-18 Mon
| 6.7
| 6.8
| 6.7
| 6.8
| 675
| 4,556
| 78.0
| 78.0
| 0.5 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 555
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 6,044
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 6.89
| 6.89
| 6.89
| 6.89
|
|
| 72.1
| 72.1
| 0.5 |
2003-Aug-11 Mon
| 6.8
| 6.89
| 6.8
| 6.89
|
|
| 76.6
| 76.6
| 0.5 |
2003-Aug-08 Fri
| 6.88
| 6.88
| 6.88
| 6.88
| 0
|
|
|
| ### |
2003-Aug-07 Thu
| 6.88
| 6.88
| 6.88
| 6.88
| 0
|
|
|
| ### |
2003-Aug-06 Wed
| 6.88
| 6.88
| 6.88
| 6.88
| 0
|
|
|
| ### |
2003-Aug-05 Tue
| 6.88
| 6.88
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 450
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-30 Wed
| 6.89
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2003-Jul-25 Fri
| 6.74
| 6.75
| 6.74
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 71
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| 6.7
| 6.7
| ###
| ###
| 5,756
| 19,282
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 6.8
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 6.75
| 6.8
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jul-17 Thu
| 6.85
| 6.85
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 2,687
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,343
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 6.87
| ###
| 6.85
| ###
| 3,159
| ###
| 76.9
| 76.9
| 0.0 |
2003-Jul-10 Thu
| 6.78
| 7
| 6.78
| 6.82
|
|
| ###
| ###
| 0.5 |
2003-Jul-09 Wed
| 6.58
| 6.75
| 6.58
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jul-08 Tue
| 6.47
| 6.52
| 6.47
| 6.5
| 6,459
| 41,951
| 76.3
| 76.3
| 0.5 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 6.25
| 6.27
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2003-Jul-03 Thu
| ###
| 6.2
| ###
| 6.2
| 4,650
| ###
| 75.6
| 75.6
| 0.4 |
2003-Jul-02 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2003-Jul-01 Tue
| ###
| 6.2
| ###
| 6.2
| 3,271
| 10,140
| 86.2
| 86.2
| 0.4 |
2003-Jun-30 Mon
| ###
| ###
| 6
| 6
| 18,679
| ###
| ###
| ###
| 0.4 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| 6
| ###
| 6
| 6,685
| 20,055
| ###
| ###
| 0.4 |
2003-Jun-24 Tue
| 5.77
| 5.85
| 5.77
| 5.85
|
|
| 84.5
| 84.5
| 0.4 |
2003-Jun-23 Mon
| 5.84
| 5.84
| 5.84
| 5.84
|
|
| 72.4
| 72.4
| 0.4 |
2003-Jun-20 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2003-Jun-19 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2003-Jun-18 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2003-Jun-17 Tue
| ###
| ###
| 5.75
| 5.75
| 5,150
| ###
| 14.7
| 14.7
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| 5.82
| ###
| 5.82
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Jun-12 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 2,084
| 11,878
| ###
| ###
| 0.4 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 1,155
| 0
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 5.55
| ###
| 5.55
| ###
| 385
| ###
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-03 Tue
| 5.59
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 5.52
| ###
| 5.52
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2003-May-30 Fri
| 5.5
| 5.52
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2003-May-29 Thu
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| 85.5
| 85.5
| 0.4 |
2003-May-28 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 73.3
| 73.3
| 0.4 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-26 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| 76.9
| 76.9
| 0.4 |
2003-May-22 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 180
| ###
| ###
| ###
| 0.4 |
2003-May-21 Wed
| 5.4
| 5.4
| ###
| ###
| 6,949
| ###
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 12,555
| ###
| ###
| ###
| 0.4 |
2003-May-19 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2003-May-16 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 3,820
| 20,628
| 72.3
| 72.3
| 0.4 |
2003-May-15 Thu
| 5.5
| 5.59
| 5.5
| 5.5
| 1,925
| 10,674
| ###
| ###
| 0.4 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 5.73
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-08 Thu
| 5.85
| ###
| 5.85
| ###
| 5,426
| 15,871
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 5.85
| ###
| 5.85
| 5.85
| 15,674
| 45,846
| 70.6
| 70.6
| 0.4 |
2003-May-06 Tue
| 5.78
| 5.78
| 5.77
| 5.77
|
|
| 31.1
| 31.1
| 0.4 |
2003-May-05 Mon
| ###
| 5.7
| ###
| 5.7
|
|
| 71.8
| 71.8
| 0.4 |
2003-May-02 Fri
| 5.52
| 5.7
| 5.52
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-May-01 Thu
| 5.5
| 5.52
| 5.5
| 5.5
|
|
| 70.2
| 70.2
| 0.4 |
2003-Apr-30 Wed
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Apr-29 Tue
| 5.41
| 5.5
| 5.4
| 5.4
|
|
| 31.2
| 31.2
| 0.4 |
2003-Apr-28 Mon
| 5.45
| 5.5
| 5.4
| 5.5
|
|
| 80.3
| 80.3
| 0.4 |
2003-Apr-24 Thu
| 5.49
| 5.5
| 5.49
| 5.5
|
|
| 73.0
| 73.0
| 0.4 |
2003-Apr-23 Wed
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Apr-22 Tue
| 5.42
| 5.42
| 5.42
| 5.42
|
|
| 69.2
| 69.2
| 0.4 |
2003-Apr-17 Thu
| 5.4
| 5.49
| 5.4
| 5.49
|
|
| 88.7
| 88.7
| 0.4 |
2003-Apr-16 Wed
| 5.4
| 5.5
| 5.4
| 5.5
| 2,943
| ###
| 85.0
| 85.0
| 0.4 |
2003-Apr-15 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 75.0
| 75.0
| 0.4 |
2003-Apr-11 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Apr-10 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 63.9
| 63.9
| 0.4 |
2003-Apr-09 Wed
| ###
| 5.29
| ###
| 5.29
|
|
| 89.5
| 89.5
| 0.4 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 7,120
| 0
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| 5
| ###
| ###
| 5
| 25,449
| 0
| ###
| ###
| 0.4 |
2003-Mar-31 Mon
| 5
| 5
| 5
| 5
| 1,250
| 6,250
| 73.1
| 73.1
| 0.4 |
2003-Mar-28 Fri
| ###
| ###
| 5
| 5
| 6,350
| 15,875
| ###
| ###
| 0.4 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 5
| 5
|
|
| 21.7
| 21.7
| 0.4 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Mar-18 Tue
| 4.87
| ###
| 4.86
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2003-Mar-17 Mon
| 4.8
| ###
| 4.8
| 4.87
|
|
| ###
| ###
| 0.3 |
2003-Mar-14 Fri
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Mar-13 Thu
| 4.74
| 4.75
| 4.74
| 4.75
| 10,325
| ###
| 79.2
| 79.2
| ### |
2003-Mar-12 Wed
| 4.75
| 4.75
| 4.74
| 4.75
| 22,974
| ###
| ###
| ###
| ### |
2003-Mar-11 Tue
| 4.82
| 4.82
| 4.8
| 4.8
| 13,829
| ###
| ###
| ###
| 0.3 |
2003-Mar-10 Mon
| 4.82
| 4.82
| 4.82
| 4.82
| 125
| ###
| ###
| ###
| 0.3 |
2003-Mar-07 Fri
| ###
| ###
| 4.82
| 4.82
|
|
| 21.3
| 21.3
| 0.3 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 320
| 0
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 5
| ###
| 5
| ###
| 2,977
| 7,442
| 89.3
| 89.3
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Feb-21 Fri
| 5
| ###
| 5
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Feb-20 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-19 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2003-Feb-18 Tue
| 5
| 5
| 5
| 5
| 184
| 920
| 72.8
| 72.8
| 0.4 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 4,728
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 359
| 0
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,641
| 0
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 2,040
| 0
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-29 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 320
| 0
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 4,377
| 0
| 21.2
| 21.2
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 2,123
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 2,380
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 7,020
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 5,376
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| 4.85
| 4.87
| 18,845
| ###
| 22.1
| 22.1
| 0.3 |
2003-Jan-08 Wed
| 4.87
| ###
| 4.87
| 4.89
|
|
| 74.7
| 74.7
| ### |
2003-Jan-07 Tue
| 4.87
| ###
| 4.87
| 4.88
| 8,376
| ###
| ###
| ###
| 0.3 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| 4.88
| ###
| 4.86
| 4.86
| 8,750
| ###
| 21.0
| 21.0
| 0.3 |
2002-Dec-31 Tue
| 4.88
| 4.88
| 4.88
| 4.88
| 250
| 1,220
| 66.4
| 66.4
| 0.3 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 7,079
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 11,141
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 4,559
| 0
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 10,450
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| 5
| ###
| ###
| ###
| 4,440
| 0
| 25.1
| 25.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-12 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2002-Nov-08 Fri
| ###
| 5
| ###
| 5
| 4,958
| ###
| ###
| ###
| 0.4 |
2002-Nov-07 Thu
| 5
| 5
| 5
| 5
|
|
| 77.3
| 77.3
| 0.4 |
2002-Nov-06 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-05 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| 5
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| 5
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2002-Oct-29 Tue
| 5
| ###
| 5
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2002-Oct-23 Wed
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2002-Oct-22 Tue
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2002-Oct-21 Mon
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2002-Oct-18 Fri
| 4.71
| 4.71
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2002-Oct-17 Thu
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2002-Oct-16 Wed
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2002-Oct-15 Tue
| 4.71
| 4.71
| 4.71
| 4.71
| 1,388
| ###
| ###
| ###
| ### |
2002-Oct-14 Mon
| 4.71
| 4.71
| 4.71
| 4.71
|
|
| 74.4
| 74.4
| ### |
|