End of day Prices (full format), 450 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 204,578
| 0
| 28.9
| 28.9
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 2.89
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 736,953
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2005-Dec-27 Tue
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 2.86
| 2.89
| 2.84
| 2.86
| 1,502,657
| ###
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| 9.9
| 9.9
| 0.2 |
2005-Dec-20 Tue
| 3
| ###
| 2.85
| ###
| 1,375,456
| 1,960,024
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 3
| ###
| 742,474
| ###
| 76.4
| 76.4
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 109,128
| 0
| 39.1
| 39.1
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 117,282
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 369,258
| 0
| 12.8
| 12.8
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 299,346
| 0
| 34.3
| 34.3
| 0.0 |
2005-Dec-05 Mon
| ###
| 3.2
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Dec-02 Fri
| 3.2
| 3.23
| ###
| ###
| 361,871
| 584,421
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| 3.21
| ###
| ###
| 864,958
| 1,388,257
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| 3
| ###
| 149,588
| 224,382
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 359,388
| 0
| 30.2
| 30.2
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 148,670
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 1,984,321
| 0
| 71.0
| 71.0
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 311,652
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 605,524
| 0
| 13.6
| 13.6
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 234,280
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 192,682
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 458,547
| 0
| 78.4
| 78.4
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 538,422
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,636,988
| 0
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 642,080
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,003,283
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 251,982
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 615,183
| 0
| 78.5
| 78.5
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 198,359
| 0
| 80.9
| 80.9
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 324,026
| 0
| 19.3
| 19.3
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 376,944
| 0
| 74.3
| 74.3
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 1,285,782
| 0
| 71.2
| 71.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 488,270
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 375,528
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 227,559
| 0
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 1,180,225
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 481,844
| 0
| 29.1
| 29.1
| 0.0 |
2005-Oct-05 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,139,678
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 157,224
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 1,962,774
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 450,858
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 3.2
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Sep-26 Mon
| ###
| 3.2
| ###
| ###
| 298,273
| ###
| 81.4
| 81.4
| 0.0 |
2005-Sep-23 Fri
| ###
| 3.2
| ###
| ###
| 236,948
| ###
| 22.1
| 22.1
| 0.0 |
2005-Sep-22 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,315,957
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 2,325,245
| 0
| 80.6
| 80.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 845,754
| 0
| 76.3
| 76.3
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 290,283
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 272,870
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 611,452
| 0
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 333,957
| 0
| 33.8
| 33.8
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 450,388
| 0
| 35.5
| 35.5
| 0.0 |
2005-Sep-02 Fri
| 3.24
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-01 Thu
| 3.25
| 3.27
| 3.2
| 3.25
| 1,067,080
| ###
| 64.1
| 64.1
| 0.2 |
2005-Aug-31 Wed
| 3.29
| 3.29
| ###
| 3.2
| 389,443
| ###
| ###
| ###
| 0.2 |
2005-Aug-30 Tue
| ###
| ###
| 3.28
| 3.29
|
|
| 24.5
| 24.5
| ### |
2005-Aug-29 Mon
| ###
| ###
| 3.28
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| 3.25
| ###
| 3.23
| ###
| 1,002,558
| ###
| 78.8
| 78.8
| 0.0 |
2005-Aug-25 Thu
| 3.2
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 3.2
| 3.26
| 3.2
| 3.25
| 275,254
| 889,070
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| 3.22
| 3.22
| ###
| 3.2
| 356,979
| ###
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 194,088
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Aug-17 Wed
| 3.23
| 3.25
| ###
| ###
| 349,883
| 568,559
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 3.22
| 3.25
| 3.21
| 3.22
|
|
| 65.7
| 65.7
| 0.2 |
2005-Aug-15 Mon
| 3.25
| 3.26
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| 3.24
| 3.27
| 3.2
| 3.26
|
|
| 74.3
| 74.3
| 0.2 |
2005-Aug-11 Thu
| ###
| 3.24
| ###
| 3.24
| 144,844
| 234,647
| ###
| ###
| ### |
2005-Aug-10 Wed
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| ###
| 3.23
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-05 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Aug-04 Thu
| ###
| 3.21
| ###
| 3.21
| 244,083
| 391,753
| 95.9
| 95.9
| ### |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.22
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 3.25
| 3.26
| 3.21
| 3.26
|
|
| 67.5
| 67.5
| 0.2 |
2005-Jul-28 Thu
| 3.23
| 3.25
| 3.22
| 3.23
| 748,446
| 2,421,222
| ###
| ###
| ### |
2005-Jul-27 Wed
| 3.21
| 3.27
| 3.21
| 3.22
|
|
| 70.4
| 70.4
| 0.2 |
2005-Jul-26 Tue
| 3.24
| 3.27
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-25 Mon
| 3.25
| 3.27
| 3.25
| 3.26
| 529,087
| 1,724,823
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| 3.24
| 3.27
| 3.24
| 3.25
| 470,970
| ###
| 65.5
| 65.5
| 0.2 |
2005-Jul-21 Thu
| 3.23
| 3.24
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| 3.22
| 3.24
| 3.2
| 3.21
|
|
| 28.0
| 28.0
| ### |
2005-Jul-19 Tue
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Jul-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Jul-15 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 81.7
| 81.7
| 0.2 |
2005-Jul-14 Thu
| ###
| 3.21
| ###
| ###
| 166,440
| ###
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 194,826
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 3.27
| 3.28
| 3.25
| 3.25
| 1,235,188
| 4,032,888
| 29.7
| 29.7
| 0.2 |
2005-Jul-11 Mon
| ###
| ###
| 3.26
| 3.26
| 761,879
| ###
| 11.0
| 11.0
| 0.2 |
2005-Jul-08 Fri
| 3.25
| ###
| 3.25
| ###
| 511,349
| 830,942
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 3.23
| 3.26
| 465,985
| ###
| 17.7
| 17.7
| 0.2 |
2005-Jul-06 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 3.44
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Jul-04 Mon
| ###
| 3.45
| 3.29
| 3.45
| 261,823
| 882,343
| 86.5
| 86.5
| ### |
2005-Jul-01 Fri
| 3.42
| 3.42
| ###
| ###
| 800,125
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 3.4
| 3.44
| ###
| 3.44
| 484,572
| ###
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| ###
| ###
| 3.27
| ###
| 1,715,242
| 2,804,420
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,151,479
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 442,379
| 0
| 32.5
| 32.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| 3
| 222,281
| 0
| 27.1
| 27.1
| 0.2 |
2005-Jun-20 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 753,256
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 306,052
| 0
| 79.0
| 79.0
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| 3
| 3
|
|
| 20.0
| 20.0
| 0.2 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 212,877
| 0
| 68.7
| 68.7
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 3
| ###
| 476,828
| 715,242
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 493,147
| 0
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 205,883
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| 25.6
| 25.6
| ### |
2005-May-31 Tue
| 2.84
| ###
| 2.84
| ###
| 298,525
| ###
| 83.3
| 83.3
| 0.0 |
2005-May-30 Mon
| 2.8
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.83
| 2.85
| 2.77
| 2.82
| 164,643
| 462,646
| 25.6
| 25.6
| ### |
2005-May-26 Thu
| 2.89
| 2.89
| 2.83
| 2.84
| 208,670
| ###
| 16.5
| 16.5
| 0.2 |
2005-May-25 Wed
| ###
| ###
| 2.89
| ###
| 232,055
| ###
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 2.86
| 2.89
|
|
| 28.0
| 28.0
| ### |
2005-May-23 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| 2.88
| ###
| 228,250
| 328,680
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 2.83
| ###
| 67,122
| 94,977
| 79.6
| 79.6
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 2.85
| ###
| 42,229
| 60,176
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 2.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-May-12 Thu
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 2.8
| 2.86
|
|
| 19.1
| 19.1
| 0.2 |
2005-May-10 Tue
| 2.87
| ###
| 2.87
| ###
| 97,087
| ###
| 87.8
| 87.8
| 0.0 |
2005-May-09 Mon
| 2.85
| 2.87
| 2.83
| 2.86
| 288,784
| ###
| 74.2
| 74.2
| 0.2 |
2005-May-06 Fri
| 2.8
| 2.85
| 2.77
| 2.84
|
|
| 76.2
| 76.2
| 0.2 |
2005-May-05 Thu
| ###
| 2.8
| ###
| 2.8
| 204,942
| ###
| ###
| ###
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 101,755
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 2.7
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 2.8
| 2.8
| ###
| 2.7
|
|
| 13.3
| 13.3
| 0.2 |
2005-Apr-29 Fri
| 2.8
| 2.8
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 2.82
| 2.82
| 2.78
| 2.79
| 340,087
| 952,243
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.82
| 2.82
| 2.75
| 2.82
| 114,682
| 319,389
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 2.83
| 2.84
| 2.8
| 2.83
| 150,350
| 423,987
| ###
| ###
| 0.2 |
2005-Apr-22 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 2.88
| ###
| 69,141
| ###
| 29.9
| 29.9
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 2.83
| ###
| 2.82
| ###
| 126,328
| 178,122
| 81.3
| 81.3
| 0.0 |
2005-Apr-18 Mon
| 2.75
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.8
| 2.84
| 2.78
| 2.8
| 255,325
| ###
| ###
| ###
| 0.2 |
2005-Apr-14 Thu
| 2.83
| 2.86
| 2.78
| 2.83
| 283,051
| ###
| 80.1
| 80.1
| 0.2 |
2005-Apr-13 Wed
| ###
| ###
| 2.84
| 2.85
| 173,587
| ###
| 22.8
| 22.8
| ### |
2005-Apr-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 1,328,849
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 99,771
| 0
| 81.9
| 81.9
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 2.87
| ###
| 76,976
| ###
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 2.87
| ###
| 2.86
| ###
| 50,373
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2.86
| ###
| 2.84
| 2.87
|
|
| 67.5
| 67.5
| ### |
2005-Mar-31 Thu
| ###
| 3
| 2.82
| 2.86
| 727,675
| ###
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 699,220
| 0
| 82.9
| 82.9
| 0.0 |
2005-Mar-21 Mon
| ###
| 3
| ###
| ###
| 621,540
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 3
| 3
| ###
| ###
| 1,719,025
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| 3
| 454,241
| 0
| ###
| ###
| 0.2 |
2005-Mar-15 Tue
| ###
| ###
| 3
| ###
| 304,844
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3
| ###
| 3
| ###
| 5,216,570
| 7,824,855
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 3
| 3
| ###
| ###
| 515,521
| 773,281
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 2.89
| ###
| 991,722
| ###
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Mar-04 Fri
| ###
| 3
| ###
| ###
| 848,126
| 1,272,189
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 3
| ###
| ###
| 1,340,852
| 2,011,278
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| 3
| 330,270
| 0
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| ###
| ###
| ###
| 3
| 1,334,323
| 0
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 3
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Feb-23 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-22 Tue
| 3.27
| 3.29
| 3.21
| 3.21
| 116,657
| ###
| 22.6
| 22.6
| ### |
2005-Feb-21 Mon
| 3.25
| 3.27
| 3.22
| 3.27
| 115,184
| 373,772
| 73.7
| 73.7
| ### |
2005-Feb-18 Fri
| 3.26
| 3.27
| 3.25
| 3.27
| 273,024
| 890,058
| 71.4
| 71.4
| ### |
2005-Feb-17 Thu
| 3.27
| 3.28
| 3.24
| 3.26
| 351,453
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| 3.27
| 3.29
| 3.25
| 3.27
| 390,672
| ###
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| 29.4
| 29.4
| ### |
2005-Feb-14 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 3.28
| ###
| 234,788
| 385,052
| 16.9
| 16.9
| 0.0 |
2005-Feb-10 Thu
| 3.29
| ###
| 3.28
| ###
| 1,039,386
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 3.42
| 3.42
| 3.26
| 3.28
|
|
| 7.3
| 7.3
| 0.2 |
2005-Feb-08 Tue
| 3.55
| 3.55
| 3.48
| 3.5
| 48,858
| ###
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.56
| 3.57
| 3.52
| 3.53
| 87,955
| ###
| 31.2
| 31.2
| 0.3 |
2005-Feb-04 Fri
| 3.51
| 3.55
| 3.51
| 3.55
| 111,524
| 393,679
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.47
| 3.57
| 3.47
| 3.54
| 215,348
| 758,024
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.42
| 3.47
| 3.41
| 3.47
|
|
| 81.2
| 81.2
| 0.2 |
2005-Feb-01 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| 68.0
| 68.0
| 0.2 |
2005-Jan-31 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 127,873
| 0
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 3.4
| 3.4
| ###
| ###
| 65,970
| 112,149
| 15.4
| 15.4
| 0.0 |
2005-Jan-25 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| 76.3
| 76.3
| 0.2 |
2005-Jan-24 Mon
| 3.4
| 3.41
| ###
| ###
| 61,372
| ###
| 30.8
| 30.8
| 0.0 |
2005-Jan-21 Fri
| 3.49
| 3.49
| 3.4
| 3.41
| 36,952
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| 74.5
| 74.5
| 0.2 |
2005-Jan-19 Wed
| ###
| 3.41
| ###
| 3.41
| 121,742
| 207,570
| 91.7
| 91.7
| ### |
2005-Jan-18 Tue
| ###
| ###
| 3.21
| ###
| 218,850
| 351,254
| 17.8
| 17.8
| 0.0 |
2005-Jan-17 Mon
| 3.41
| 3.41
| ###
| ###
| 164,028
| ###
| 20.4
| 20.4
| 0.0 |
2005-Jan-14 Fri
| 3.48
| 3.48
| 3.27
| 3.41
|
|
| 14.5
| 14.5
| ### |
2005-Jan-13 Thu
| 3.54
| 3.58
| 3.48
| 3.48
|
|
| 16.7
| 16.7
| 0.2 |
2005-Jan-12 Wed
| 3.55
| 3.57
| 3.54
| 3.54
| 111,482
| ###
| 30.5
| 30.5
| 0.3 |
2005-Jan-11 Tue
| 3.56
| 3.58
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 99,755
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 3.58
| ###
| 3.58
| ###
| 107,329
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.59
| ###
| 51,458
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Dec-24 Fri
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| 80.9
| 80.9
| ### |
2004-Dec-23 Thu
| 3.51
| 3.55
| 3.5
| 3.5
| 47,877
| ###
| 31.3
| 31.3
| 0.3 |
2004-Dec-22 Wed
| 3.5
| 3.53
| 3.49
| 3.53
| 136,350
| 478,588
| 75.4
| 75.4
| 0.3 |
2004-Dec-21 Tue
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
2004-Dec-20 Mon
| 3.47
| 3.53
| 3.47
| 3.5
| 210,227
| ###
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| 3.52
| 3.52
| 3.46
| 3.47
| 259,944
| ###
| 19.3
| 19.3
| 0.2 |
2004-Dec-16 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 125,629
| ###
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| 3.46
| 3.49
| 3.42
| 3.49
| 134,353
| 464,189
| 77.4
| 77.4
| ### |
2004-Dec-14 Tue
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 3.48
| 3.54
| 3.47
| 3.48
|
|
| 76.7
| 76.7
| 0.2 |
2004-Dec-10 Fri
| 3.49
| 3.52
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Dec-09 Thu
| 3.49
| 3.56
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| 3.43
| 3.5
| ###
| 3.5
| 772,859
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| 3.43
| ###
| 3.42
| 399,581
| 685,281
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 40,641
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Dec-02 Thu
| 3.42
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 3.4
| 3.43
| ###
| 3.42
| 59,840
| 102,625
| 76.0
| 76.0
| 0.2 |
2004-Nov-30 Tue
| 3.41
| 3.43
| 3.4
| 3.4
|
|
| 36.6
| 36.6
| 0.2 |
2004-Nov-29 Mon
| 3.4
| 3.51
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| ###
| 3.4
| ###
| ###
| 162,249
| 275,823
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 3.28
| ###
| 156,349
| ###
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 3.29
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Nov-23 Tue
| 3.27
| ###
| 3.27
| ###
| 827,950
| ###
| 81.5
| 81.5
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 261,653
| 0
| 78.4
| 78.4
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| 3.27
| ###
| 478,646
| 782,586
| 72.8
| 72.8
| 0.0 |
2004-Nov-11 Thu
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 3.25
| 3.27
| 3.22
| 3.27
|
|
| 72.2
| 72.2
| ### |
2004-Nov-09 Tue
| 3.21
| 3.26
| ###
| 3.25
|
|
| 80.7
| 80.7
| 0.2 |
2004-Nov-08 Mon
| 3.24
| 3.24
| 3.2
| 3.24
| 151,970
| 489,343
| ###
| ###
| ### |
2004-Nov-05 Fri
| 3.26
| 3.26
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 3.28
| 3.28
| 3.2
| 3.26
| 107,523
| 348,374
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| ###
| 3.26
| ###
| 3.26
| 299,770
| 488,625
| 93.0
| 93.0
| 0.2 |
2004-Nov-02 Tue
| 3.2
| 3.2
| ###
| ###
| 151,557
| ###
| 15.1
| 15.1
| 0.0 |
2004-Nov-01 Mon
| 3.24
| 3.24
| 3.2
| 3.21
| 53,251
| ###
| 25.7
| 25.7
| ### |
2004-Oct-29 Fri
| 3.23
| 3.25
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| 3.2
| 3.24
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 70.6
| 70.6
| 0.2 |
2004-Oct-26 Tue
| ###
| 3.2
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Oct-25 Mon
| 3.22
| 3.26
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Oct-22 Fri
| 3.22
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-21 Thu
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 855,682
| 0
| 86.4
| 86.4
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 731,222
| 0
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 187,978
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 2,580,151
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 229,150
| 0
| 27.8
| 27.8
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 178,442
| 0
| 71.9
| 71.9
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 3
| ###
| 184,076
| ###
| 19.8
| 19.8
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 375,459
| 0
| 31.3
| 31.3
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 407,983
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 161,370
| 0
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 124,522
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 144,220
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 170,521
| 0
| 77.6
| 77.6
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,151,850
| 0
| 80.3
| 80.3
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,657,983
| 0
| 23.9
| 23.9
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 467,857
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 379,286
| 0
| 18.4
| 18.4
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 493,424
| 0
| 13.6
| 13.6
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,016,345
| 0
| 79.6
| 79.6
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 331,249
| 0
| 25.7
| 25.7
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2004-Sep-07 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 2.53
| ###
| 2.53
| ###
| 1,241,659
| ###
| 99.4
| 99.4
| 0.0 |
2004-Sep-03 Fri
| 2.48
| 2.56
| 2.46
| 2.53
| 324,455
| 814,382
| 85.5
| 85.5
| ### |
2004-Sep-02 Thu
| 2.51
| 2.52
| 2.48
| 2.48
| 36,251
| 90,627
| 24.3
| 24.3
| 0.2 |
2004-Sep-01 Wed
| 2.46
| 2.5
| 2.46
| 2.5
| 298,482
| ###
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| 2.42
| 2.46
| 2.42
| 2.46
| 28,680
| 69,979
| ###
| ###
| 0.2 |
2004-Aug-30 Mon
| 2.43
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 2.44
| 2.46
| 2.42
| 2.43
|
|
| 23.0
| 23.0
| ### |
2004-Aug-26 Thu
| 2.45
| 2.47
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| 2.47
| 2.47
| 2.44
| 2.45
| 105,440
| 258,855
| 25.4
| 25.4
| 0.2 |
2004-Aug-24 Tue
| 2.49
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| 2.48
| 2.5
| 2.45
| 2.5
|
|
| 73.0
| 73.0
| 0.2 |
2004-Aug-20 Fri
| 2.47
| 2.51
| 2.47
| 2.5
| 79,446
| 197,820
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.49
| 2.49
| 2.47
| 2.47
|
|
| 22.6
| 22.6
| ### |
2004-Aug-18 Wed
| 2.46
| 2.5
| 2.45
| 2.49
| 43,450
| ###
| ###
| ###
| 0.2 |
2004-Aug-17 Tue
| 2.47
| 2.48
| 2.47
| 2.47
| 9,422
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| 83.9
| 83.9
| ### |
2004-Aug-13 Fri
| 2.47
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Aug-12 Thu
| 2.47
| 2.47
| 2.45
| 2.47
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 2.52
| 2.54
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2004-Aug-10 Tue
| 2.52
| 2.53
| 2.51
| 2.52
| 38,649
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| 2.51
| 2.51
| 2.5
| 2.51
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 2.54
| 2.54
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 2.51
| 2.54
| 2.51
| 2.54
| 36,773
| 92,851
| 81.1
| 81.1
| ### |
2004-Aug-04 Wed
| 2.53
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Aug-02 Mon
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 68.4
| 68.4
| 0.2 |
2004-Jul-30 Fri
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| 2.48
| 2.52
| 2.48
| 2.48
|
|
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| 2.48
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 2.47
| 2.48
| 2.45
| 2.48
| 365,742
| 901,554
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.5
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 2.51
| 2.53
| 2.41
| 2.5
| 99,356
| ###
| 31.2
| 31.2
| 0.2 |
2004-Jul-22 Thu
| 2.55
| 2.55
| 2.52
| 2.53
| 90,575
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| 19.6
| 19.6
| 0.2 |
2004-Jul-20 Tue
| 2.54
| 2.57
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.52
| 2.54
| 2.52
| 2.54
| 9,675
| 24,477
| 75.9
| 75.9
| ### |
2004-Jul-16 Fri
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 2.52
| 2.52
| 2.49
| 2.52
| 45,279
| 113,423
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 2.55
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 426,224
| 0
| 21.7
| 21.7
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 2.55
| ###
| 2.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-Jul-02 Fri
| 2.43
| 2.55
| 2.42
| 2.55
| 218,781
| 543,670
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| 2.57
| 2.57
| 2.46
| 2.46
| 198,378
| 498,920
| 3.8
| 3.8
| 0.2 |
2004-Jun-30 Wed
| 2.53
| 2.58
| 2.53
| 2.57
| 197,987
| 505,856
| 76.0
| 76.0
| ### |
2004-Jun-29 Tue
| 2.55
| 2.57
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 2.54
| 2.55
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Jun-25 Fri
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 2.48
| 2.51
| 2.48
| 2.51
| 131,824
| ###
| 82.9
| 82.9
| ### |
2004-Jun-23 Wed
| 2.47
| 2.48
| 2.47
| 2.47
| 74,024
| ###
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 2.47
| 2.48
| 2.46
| 2.48
| 74,089
| ###
| 75.3
| 75.3
| 0.2 |
2004-Jun-21 Mon
| 2.46
| 2.47
| 2.44
| 2.46
| 51,125
| ###
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| 2.46
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jun-17 Thu
| 2.46
| 2.48
| 2.41
| 2.42
| 82,175
| ###
| 18.0
| 18.0
| 0.2 |
2004-Jun-16 Wed
| 2.46
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| 29.2
| 29.2
| 0.2 |
2004-Jun-11 Fri
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Jun-10 Thu
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| 2.48
| 2.48
| 2.44
| 2.44
|
|
| 20.6
| 20.6
| 0.2 |
2004-Jun-08 Tue
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| 76.2
| 76.2
| 0.2 |
2004-Jun-07 Mon
| 2.47
| 2.5
| 2.47
| 2.49
| 110,548
| ###
| ###
| ###
| 0.2 |
2004-Jun-04 Fri
| 2.5
| 2.5
| 2.47
| 2.48
| 123,082
| 305,858
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jun-02 Wed
| 2.51
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jun-01 Tue
| 2.46
| 2.52
| 2.46
| 2.52
| 71,077
| 176,981
| ###
| ###
| ### |
2004-May-31 Mon
| 2.46
| 2.5
| 2.43
| 2.49
| 182,429
| 449,687
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 2.49
| 2.5
| 2.45
| 2.5
|
|
| 64.5
| 64.5
| 0.2 |
2004-May-27 Thu
| 2.4
| 2.48
| 2.4
| 2.47
| 149,871
| 365,685
| ###
| ###
| ### |
2004-May-26 Wed
| ###
| 2.4
| ###
| ###
| 205,686
| 246,823
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 257,427
| 0
| 78.9
| 78.9
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-May-20 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-May-19 Wed
| 2.43
| 2.43
| 2.4
| 2.41
|
|
| 25.7
| 25.7
| 0.2 |
2004-May-18 Tue
| 2.43
| 2.43
| 2.42
| 2.42
|
|
| 32.9
| 32.9
| 0.2 |
2004-May-17 Mon
| 2.45
| 2.45
| 2.43
| 2.44
| 68,381
| 166,849
| 35.9
| 35.9
| 0.2 |
2004-May-14 Fri
| 2.45
| 2.45
| 2.43
| 2.45
| 79,578
| 194,170
| 75.8
| 75.8
| 0.2 |
2004-May-13 Thu
| 2.46
| 2.46
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.46
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| 2.48
| 2.48
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2004-May-10 Mon
| 2.45
| 2.5
| 2.44
| 2.5
| 75,551
| ###
| ###
| ###
| 0.2 |
2004-May-07 Fri
| 2.49
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-06 Thu
| 2.5
| 2.5
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-May-05 Wed
| 2.53
| 2.53
| 2.43
| 2.51
| 727,121
| ###
| ###
| ###
| ### |
2004-May-04 Tue
| 2.58
| 2.58
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-May-03 Mon
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Apr-30 Fri
| 2.55
| 2.57
| 2.55
| 2.56
| 39,425
| 100,927
| 68.7
| 68.7
| 0.2 |
2004-Apr-29 Thu
| 2.57
| 2.57
| 2.53
| 2.57
| 818,672
| ###
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| 2.59
| 2.59
| 2.55
| 2.55
| 24,849
| ###
| 21.0
| 21.0
| 0.2 |
2004-Apr-27 Tue
| 2.55
| 2.59
| 2.54
| 2.59
| 60,448
| 155,049
| ###
| ###
| 0.2 |
2004-Apr-26 Mon
| 2.53
| 2.53
| 2.51
| 2.51
| 13,456
| ###
| ###
| ###
| ### |
2004-Apr-23 Fri
| 2.51
| 2.55
| 2.51
| 2.55
| 200,928
| 508,347
| 79.3
| 79.3
| 0.2 |
2004-Apr-22 Thu
| 2.55
| 2.55
| 2.52
| 2.55
|
|
| 77.5
| 77.5
| 0.2 |
2004-Apr-21 Wed
| 2.55
| 2.56
| 2.51
| 2.53
|
|
| 34.1
| 34.1
| ### |
2004-Apr-20 Tue
| 2.59
| 2.59
| 2.48
| 2.53
| 154,072
| 390,572
| 13.3
| 13.3
| ### |
2004-Apr-19 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2004-Apr-16 Fri
| 2.48
| 2.53
| 2.48
| 2.53
| 92,249
| 231,083
| ###
| ###
| ### |
2004-Apr-15 Thu
| 2.46
| 2.49
| 2.46
| 2.49
| 102,259
| ###
| ###
| ###
| 0.2 |
2004-Apr-14 Wed
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 73.6
| 73.6
| 0.2 |
2004-Apr-13 Tue
| 2.45
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Apr-08 Thu
| 2.42
| 2.45
| 2.42
| 2.45
| 43,128
| ###
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| 2.4
| 2.44
| 2.4
| 2.42
| 30,356
| ###
| 82.9
| 82.9
| 0.2 |
2004-Apr-06 Tue
| 2.43
| 2.43
| ###
| ###
| 71,171
| 86,472
| 21.8
| 21.8
| 0.0 |
2004-Apr-05 Mon
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 22.6
| 22.6
| 0.2 |
2004-Apr-02 Fri
| 2.42
| 2.45
| 2.42
| 2.45
| 27,728
| ###
| ###
| ###
| 0.2 |
2004-Apr-01 Thu
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 2.42
| 2.44
| 2.41
| 2.44
|
|
| 75.0
| 75.0
| 0.2 |
|