eg: Prices for BHP
Currently Thu 24-May-23 03:23:11 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AVE) AVECHO BIOTECHNOLOGY LIMITED Daily Prices Page 6...
TOC Company Info for AVE Limits 
| Listing Code | AVE |
| Listing Name | AVECHO BIOTECHNOLOGY LIMITED |
| GICS Sector | Pharmaceuticals |
| ISIN Name | AEVUM LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000AVE1 |
Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for AVE .. Friday 17th May 2024
AVE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AVE Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Jun-30 Fri | 1.78 | 1.79 | ### | ### | 35,326 | ### | ### | ### | 0.0 |
| 2006-Jun-28 Wed | 1.76 | 1.76 | 1.76 | 1.76 | ### | ### | 0.1 | ||
| 2006-Jun-27 Tue | 1.77 | 1.77 | 1.76 | 1.76 | 9,050 | 15,973 | ### | ### | 0.1 |
| 2006-Jun-26 Mon | 1.77 | 1.78 | 1.77 | 1.78 | 79.2 | 79.2 | 0.1 | ||
| 2006-Jun-23 Fri | ### | 1.78 | ### | 1.77 | ### | ### | ### | ||
| 2006-Jun-22 Thu | ### | 1.74 | ### | 1.74 | 37,776 | ### | 94.4 | 94.4 | 0.1 |
| 2006-Jun-21 Wed | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2006-Jun-20 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jun-19 Mon | ### | 1.7 | ### | ### | 91.4 | 91.4 | 0.0 | ||
| 2006-Jun-16 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jun-15 Thu | ### | 1.75 | ### | 1.75 | 86.3 | 86.3 | 0.1 | ||
| 2006-Jun-14 Wed | ### | 1.7 | ### | 1.685 | 75.1 | 75.1 | ### | ||
| 2006-Jun-13 Tue | ### | ### | ### | ### | 7,341 | 0 | ### | ### | 0.0 |
| 2006-Jun-09 Fri | 1.7 | 1.75 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2006-Jun-08 Thu | 1.7 | 1.7 | 1.7 | 1.7 | 69,280 | 117,776 | 84.9 | 84.9 | ### |
| 2006-Jun-07 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jun-06 Tue | 1.7 | 1.7 | ### | 1.7 | 138,370 | ### | 76.0 | 76.0 | ### |
| 2006-Jun-05 Mon | 1.73 | 1.73 | 1.7 | 1.7 | 10,626 | 18,223 | ### | ### | ### |
| 2006-Jun-02 Fri | ### | 1.76 | ### | 1.76 | 96.1 | 96.1 | 0.1 | ||
| 2006-Jun-01 Thu | ### | 1.76 | ### | 1.76 | 25,320 | 22,281 | 80.4 | 80.4 | 0.1 |
| 2006-May-31 Wed | ### | 1.76 | ### | 1.76 | 15,920 | ### | 79.4 | 79.4 | 0.1 |
| 2006-May-30 Tue | 1.74 | 1.8 | 1.74 | 1.8 | 89.9 | 89.9 | 0.1 | ||
| 2006-May-29 Mon | 1.785 | 1.8 | 1.785 | 1.8 | 72.3 | 72.3 | 0.1 | ||
| 2006-May-26 Fri | 1.77 | 1.8 | 1.77 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-25 Thu | 1.8 | 1.8 | 1.72 | 1.77 | ### | ### | ### | ||
| 2006-May-24 Wed | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-23 Tue | 1.79 | 1.8 | 1.78 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-22 Mon | 1.79 | 1.8 | 1.78 | 1.8 | 90.2 | 90.2 | 0.1 | ||
| 2006-May-19 Fri | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-18 Thu | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-17 Wed | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-16 Tue | 1.8 | 1.8 | 1.8 | 1.8 | 6,850 | ### | ### | ### | 0.1 |
| 2006-May-15 Mon | ### | ### | 1.8 | 1.8 | 7,257 | ### | ### | ### | 0.1 |
| 2006-May-12 Fri | 1.8 | 1.82 | 1.8 | 1.82 | ### | ### | ### | ||
| 2006-May-11 Thu | 1.79 | 1.79 | 1.79 | 1.79 | 68.3 | 68.3 | 0.1 | ||
| 2006-May-10 Wed | 1.79 | 1.79 | 1.79 | 1.79 | 68.6 | 68.6 | 0.1 | ||
| 2006-May-09 Tue | 1.79 | 1.8 | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 2006-May-08 Mon | 1.79 | 1.79 | 1.78 | 1.79 | 65.0 | 65.0 | 0.1 | ||
| 2006-May-05 Fri | 1.78 | 1.78 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 2006-May-04 Thu | 1.8 | 1.8 | 1.78 | 1.78 | 33.6 | 33.6 | 0.1 | ||
| 2006-May-03 Wed | 1.8 | 1.8 | 1.76 | 1.8 | 68.5 | 68.5 | 0.1 | ||
| 2006-May-02 Tue | 1.81 | 1.81 | 1.785 | 1.785 | 70,970 | ### | 28.5 | 28.5 | 0.1 |
| 2006-May-01 Mon | 1.8 | 1.81 | 1.78 | 1.8 | 67.3 | 67.3 | 0.1 | ||
| 2006-Apr-28 Fri | 1.78 | 1.8 | 1.78 | 1.8 | 27,870 | 49,887 | ### | ### | 0.1 |
| 2006-Apr-27 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Apr-26 Wed | 1.76 | 1.78 | 1.75 | 1.78 | 72.3 | 72.3 | 0.1 | ||
| 2006-Apr-24 Mon | 1.78 | 1.8 | 1.755 | 1.755 | ### | ### | 0.1 | ||
| 2006-Apr-21 Fri | 1.78 | 1.78 | 1.755 | 1.76 | ### | ### | 0.1 | ||
| 2006-Apr-20 Thu | 1.78 | 1.78 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 2006-Apr-19 Wed | 1.785 | 1.81 | 1.78 | 1.81 | 12,350 | ### | ### | ### | ### |
| 2006-Apr-18 Tue | 1.78 | 1.82 | 1.78 | 1.82 | ### | ### | ### | ||
| 2006-Apr-13 Thu | 1.77 | 1.77 | 1.77 | 1.77 | 71.4 | 71.4 | ### | ||
| 2006-Apr-11 Tue | 1.775 | 1.775 | 1.77 | 1.77 | ### | ### | ### | ||
| 2006-Apr-10 Mon | 1.76 | 1.78 | 1.76 | 1.76 | 54,120 | ### | 72.0 | 72.0 | 0.1 |
| 2006-Apr-07 Fri | 1.755 | 1.79 | 1.755 | 1.76 | 68.3 | 68.3 | 0.1 | ||
| 2006-Apr-06 Thu | 1.76 | 1.78 | 1.755 | 1.755 | 15,755 | 27,846 | ### | ### | 0.1 |
| 2006-Apr-05 Wed | 1.78 | 1.8 | 1.78 | 1.78 | 58,275 | ### | 65.4 | 65.4 | 0.1 |
| 2006-Apr-04 Tue | 1.79 | 1.83 | 1.79 | 1.79 | 87,725 | 158,782 | ### | ### | 0.1 |
| 2006-Apr-03 Mon | 1.77 | 1.79 | 1.75 | 1.79 | 75.3 | 75.3 | 0.1 | ||
| 2006-Mar-31 Fri | 1.8 | 1.82 | 1.78 | 1.79 | 42,725 | ### | ### | ### | 0.1 |
| 2006-Mar-30 Thu | 1.8 | 1.8 | 1.8 | 1.8 | 12,150 | 21,870 | ### | ### | 0.1 |
| 2006-Mar-29 Wed | 1.8 | 1.82 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2006-Mar-28 Tue | 1.81 | 1.82 | 1.8 | 1.8 | 27,940 | 50,571 | ### | ### | 0.1 |
| 2006-Mar-27 Mon | ### | 1.81 | 1.8 | 1.8 | 31.5 | 31.5 | 0.1 | ||
| 2006-Mar-24 Fri | 1.8 | 1.83 | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 2006-Mar-23 Thu | 1.8 | 1.8 | 1.79 | 1.8 | 65.8 | 65.8 | 0.1 | ||
| 2006-Mar-22 Wed | 1.87 | 1.87 | 1.79 | 1.81 | 9.3 | 9.3 | ### | ||
| 2006-Mar-21 Tue | 1.73 | 1.79 | 1.72 | 1.79 | 84,050 | ### | 90.8 | 90.8 | 0.1 |
| 2006-Mar-20 Mon | ### | ### | ### | ### | 13,451,184 | 0 | 67.1 | 67.1 | 0.0 |
| 2006-Mar-17 Fri | ### | ### | ### | ### | 18,678 | 0 | 68.2 | 68.2 | 0.0 |
| 2006-Mar-16 Thu | ### | ### | ### | ### | 20,670 | 0 | ### | ### | 0.0 |
| 2006-Mar-15 Wed | ### | ### | ### | ### | 65,020 | 0 | ### | ### | 0.0 |
| 2006-Mar-14 Tue | ### | ### | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2006-Mar-13 Mon | ### | ### | ### | ### | 47,070 | 0 | 16.5 | 16.5 | 0.0 |
| 2006-Mar-10 Fri | ### | ### | 1.625 | ### | 54,080 | 43,940 | ### | ### | 0.0 |
| 2006-Mar-09 Thu | ### | ### | 1.625 | ### | 80.6 | 80.6 | 0.0 | ||
| 2006-Mar-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-07 Tue | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2006-Mar-06 Mon | ### | ### | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2006-Mar-03 Fri | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2006-Mar-02 Thu | ### | ### | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2006-Mar-01 Wed | ### | ### | ### | ### | 25,680 | 0 | 88.4 | 88.4 | 0.0 |
| 2006-Feb-28 Tue | ### | ### | 1.59 | ### | 48,424 | ### | ### | ### | 0.0 |
| 2006-Feb-27 Mon | 1.59 | 1.59 | 1.59 | 1.59 | 24,840 | ### | 65.1 | 65.1 | ### |
| 2006-Feb-24 Fri | 1.58 | 1.59 | 1.58 | 1.59 | 106,580 | 168,929 | ### | ### | ### |
| 2006-Feb-23 Thu | 1.58 | 1.58 | 1.57 | 1.57 | 26.3 | 26.3 | 0.1 | ||
| 2006-Feb-22 Wed | 1.57 | 1.57 | 1.57 | 1.57 | 10,640 | ### | 66.5 | 66.5 | 0.1 |
| 2006-Feb-21 Tue | 1.57 | 1.575 | 1.57 | 1.57 | 41,670 | 65,526 | 63.7 | 63.7 | 0.1 |
| 2006-Feb-20 Mon | ### | ### | ### | ### | 60,926 | 0 | ### | ### | 0.0 |
| 2006-Feb-17 Fri | 1.56 | ### | 1.56 | ### | 71.4 | 71.4 | 0.0 | ||
| 2006-Feb-16 Thu | 1.56 | 1.56 | 1.56 | 1.56 | 67,770 | 105,721 | ### | ### | ### |
| 2006-Feb-15 Wed | 1.56 | 1.56 | 1.56 | 1.56 | 74.1 | 74.1 | ### | ||
| 2006-Feb-14 Tue | 1.55 | 1.56 | 1.55 | 1.56 | 31,029 | 48,250 | 72.9 | 72.9 | ### |
| 2006-Feb-13 Mon | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Feb-10 Fri | 1.56 | 1.56 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Feb-09 Thu | 1.54 | 1.55 | 1.54 | 1.55 | ### | ### | ### | ||
| 2006-Feb-08 Wed | 1.55 | 1.55 | 1.54 | 1.54 | ### | ### | ### | ||
| 2006-Feb-07 Tue | 1.52 | 1.54 | 1.52 | 1.54 | 104,053 | ### | ### | ### | ### |
| 2006-Feb-06 Mon | 1.51 | 1.52 | 1.51 | 1.52 | ### | ### | 0.1 | ||
| 2006-Feb-03 Fri | 1.54 | 1.54 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2006-Feb-02 Thu | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Feb-01 Wed | 1.54 | 1.58 | 1.54 | 1.58 | 3,679 | ### | ### | ### | 0.1 |
| 2006-Jan-31 Tue | 1.52 | 1.52 | 1.5 | 1.5 | 24.4 | 24.4 | 0.1 | ||
| 2006-Jan-30 Mon | 1.52 | 1.53 | 1.52 | 1.52 | 44,820 | 68,350 | 71.4 | 71.4 | 0.1 |
| 2006-Jan-27 Fri | 1.54 | 1.555 | 1.52 | 1.52 | 43,771 | ### | 22.1 | 22.1 | 0.1 |
| 2006-Jan-25 Wed | 1.54 | 1.54 | 1.54 | 1.54 | ### | ### | ### | ||
| 2006-Jan-24 Tue | 1.55 | 1.59 | 1.54 | 1.54 | ### | ### | ### | ||
| 2006-Jan-23 Mon | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Jan-20 Fri | 1.55 | 1.56 | 1.55 | 1.56 | 70.1 | 70.1 | ### | ||
| 2006-Jan-19 Thu | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Jan-18 Wed | ### | ### | 1.55 | 1.55 | 9,050 | ### | 40.2 | 40.2 | ### |
| 2006-Jan-17 Tue | 1.55 | 1.55 | 1.55 | 1.55 | 66.3 | 66.3 | ### | ||
| 2006-Jan-16 Mon | 1.57 | 1.57 | 1.55 | 1.57 | 13,074 | ### | 69.9 | 69.9 | 0.1 |
| 2006-Jan-13 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Jan-12 Thu | 1.55 | 1.57 | 1.55 | 1.57 | 81.2 | 81.2 | 0.1 | ||
| 2006-Jan-11 Wed | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Jan-10 Tue | 1.555 | 1.555 | 1.55 | 1.55 | 21,350 | 33,145 | ### | ### | ### |
| 2006-Jan-09 Mon | 1.55 | 1.555 | 1.55 | 1.555 | 39,050 | 60,625 | 68.5 | 68.5 | ### |
| 2006-Jan-06 Fri | 1.55 | 1.56 | 1.55 | 1.55 | ### | ### | ### | ||
| 2006-Jan-05 Thu | 1.55 | 1.55 | 1.55 | 1.55 | 72.6 | 72.6 | ### | ||
| 2006-Jan-04 Wed | 1.54 | 1.54 | 1.54 | 1.54 | 5,850 | ### | ### | ### | ### |
| 2006-Jan-03 Tue | 1.545 | 1.57 | 1.54 | 1.57 | 80.0 | 80.0 | 0.1 | ||
| 2005-Dec-30 Fri | 1.55 | 1.56 | 1.55 | 1.56 | ### | ### | ### | ||
| 2005-Dec-29 Thu | 1.53 | 1.54 | 1.53 | 1.54 | ### | ### | ### | ||
| 2005-Dec-28 Wed | 1.53 | 1.53 | 1.53 | 1.53 | ### | ### | ### | ||
| 2005-Dec-27 Tue | 1.53 | 1.53 | 1.53 | 1.53 | 68.0 | 68.0 | ### | ||
| 2005-Dec-23 Fri | 1.53 | 1.53 | 1.53 | 1.53 | 68.0 | 68.0 | ### | ||
| 2005-Dec-22 Thu | 1.53 | 1.53 | 1.53 | 1.53 | 66.3 | 66.3 | ### | ||
| 2005-Dec-21 Wed | 1.53 | 1.53 | 1.53 | 1.53 | 18,250 | 27,922 | 68.0 | 68.0 | ### |
| 2005-Dec-20 Tue | 1.53 | 1.53 | 1.53 | 1.53 | ### | ### | ### | ||
| 2005-Dec-19 Mon | 1.53 | 1.53 | 1.53 | 1.53 | ### | ### | ### | ||
| 2005-Dec-16 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Dec-15 Thu | 1.52 | 1.59 | 1.52 | 1.59 | 46,840 | ### | 94.1 | 94.1 | ### |
| 2005-Dec-14 Wed | 1.52 | 1.52 | 1.52 | 1.52 | 67.8 | 67.8 | 0.1 | ||
| 2005-Dec-13 Tue | 1.52 | 1.52 | ### | 1.52 | ### | ### | 0.1 | ||
| 2005-Dec-12 Mon | 1.53 | 1.53 | 1.52 | 1.52 | 28.0 | 28.0 | 0.1 | ||
| 2005-Dec-09 Fri | 1.54 | 1.55 | 1.51 | 1.51 | 15.1 | 15.1 | 0.1 | ||
| 2005-Dec-08 Thu | 1.53 | 1.53 | 1.53 | 1.53 | 93,750 | ### | ### | ### | ### |
| 2005-Dec-07 Wed | 1.53 | 1.53 | 1.53 | 1.53 | 15,780 | 24,143 | 68.0 | 68.0 | ### |
| 2005-Dec-06 Tue | 1.55 | 1.56 | 1.52 | 1.52 | 64,470 | 99,283 | ### | ### | 0.1 |
| 2005-Dec-05 Mon | 1.55 | 1.56 | 1.55 | 1.56 | 40,725 | 63,327 | ### | ### | ### |
| 2005-Dec-02 Fri | 1.55 | 1.58 | 1.5 | 1.58 | ### | ### | 0.1 | ||
| 2005-Dec-01 Thu | 1.58 | 1.58 | 1.56 | 1.58 | 76.4 | 76.4 | 0.1 | ||
| 2005-Nov-30 Wed | 1.56 | 1.58 | 1.56 | 1.58 | ### | ### | 0.1 | ||
| 2005-Nov-29 Tue | 1.57 | 1.58 | 1.56 | 1.58 | 22,970 | ### | ### | ### | 0.1 |
| 2005-Nov-28 Mon | 1.57 | 1.58 | ### | 1.58 | 69.8 | 69.8 | 0.1 | ||
| 2005-Nov-25 Fri | 1.57 | ### | 1.56 | 1.56 | ### | ### | ### | ||
| 2005-Nov-24 Thu | ### | ### | ### | ### | 7,442 | 0 | ### | ### | 0.0 |
| 2005-Nov-23 Wed | 1.57 | ### | 1.57 | ### | 85.1 | 85.1 | 0.0 | ||
| 2005-Nov-22 Tue | 1.58 | 1.585 | ### | 1.57 | 56,222 | 44,555 | ### | ### | 0.1 |
| 2005-Nov-21 Mon | 1.58 | 1.59 | 1.57 | 1.575 | 86,240 | 136,259 | 31.8 | 31.8 | 0.1 |
| 2005-Nov-18 Fri | 1.56 | 1.57 | 1.56 | 1.57 | 200,354 | 313,554 | ### | ### | 0.1 |
| 2005-Nov-17 Thu | 1.56 | 1.56 | 1.56 | 1.56 | 45,540 | 71,042 | ### | ### | ### |
| 2005-Nov-16 Wed | 1.53 | 1.57 | 1.53 | 1.57 | 88.7 | 88.7 | 0.1 | ||
| 2005-Nov-15 Tue | 1.53 | 1.54 | 1.53 | 1.53 | 67,280 | 103,274 | ### | ### | ### |
| 2005-Nov-14 Mon | 1.53 | 1.53 | 1.53 | 1.53 | 69.0 | 69.0 | ### | ||
| 2005-Nov-11 Fri | ### | ### | 1.53 | 1.53 | 37,450 | 28,649 | ### | ### | ### |
| 2005-Nov-10 Thu | ### | ### | 1.53 | 1.53 | 75,055 | ### | ### | ### | ### |
| 2005-Nov-09 Wed | 1.53 | 1.53 | 1.53 | 1.53 | 73.4 | 73.4 | ### | ||
| 2005-Nov-08 Tue | 1.55 | 1.55 | 1.53 | 1.53 | 42,770 | ### | 21.1 | 21.1 | ### |
| 2005-Nov-07 Mon | ### | ### | ### | ### | 22,678 | 0 | 73.5 | 73.5 | 0.0 |
| 2005-Nov-04 Fri | ### | ### | 1.5 | 1.51 | 92,852 | ### | ### | ### | 0.1 |
| 2005-Nov-03 Thu | 1.5 | 1.56 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2005-Nov-02 Wed | 1.53 | 1.56 | 1.53 | 1.55 | 61,722 | ### | ### | ### | ### |
| 2005-Nov-01 Tue | 1.55 | 1.55 | 1.53 | 1.53 | 19.8 | 19.8 | ### | ||
| 2005-Oct-31 Mon | 1.54 | 1.54 | 1.54 | 1.54 | 20,026 | 30,840 | 63.8 | 63.8 | ### |
| 2005-Oct-28 Fri | 1.53 | 1.53 | 1.53 | 1.53 | 1,054 | ### | 72.4 | 72.4 | ### |
| 2005-Oct-27 Thu | 1.5 | 1.53 | 1.5 | 1.53 | 86.0 | 86.0 | ### | ||
| 2005-Oct-26 Wed | 1.45 | 1.5 | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2005-Oct-25 Tue | 1.5 | 1.5 | 1.5 | 1.5 | 69.2 | 69.2 | 0.1 | ||
| 2005-Oct-24 Mon | 1.53 | 1.53 | 1.5 | 1.5 | 19.0 | 19.0 | 0.1 | ||
| 2005-Oct-21 Fri | 1.53 | 1.53 | 1.53 | 1.53 | 70.3 | 70.3 | ### | ||
| 2005-Oct-20 Thu | 1.56 | 1.56 | 1.52 | 1.525 | 70,850 | ### | 24.1 | 24.1 | 0.1 |
| 2005-Oct-19 Wed | 1.56 | 1.57 | 1.56 | 1.57 | 82.3 | 82.3 | 0.1 | ||
| 2005-Oct-18 Tue | 1.55 | 1.56 | 1.55 | 1.56 | ### | ### | ### | ||
| 2005-Oct-17 Mon | 1.55 | 1.55 | 1.55 | 1.55 | 70.1 | 70.1 | ### | ||
| 2005-Oct-14 Fri | 1.54 | 1.54 | 1.53 | 1.53 | 31.9 | 31.9 | ### | ||
| 2005-Oct-13 Thu | 1.55 | 1.55 | 1.54 | 1.54 | ### | ### | ### | ||
| 2005-Oct-12 Wed | 1.55 | 1.56 | 1.54 | 1.55 | 65.0 | 65.0 | ### | ||
| 2005-Oct-11 Tue | 1.51 | ### | 1.51 | ### | 31,170 | ### | ### | ### | 0.0 |
| 2005-Oct-10 Mon | 1.525 | 1.57 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2005-Oct-07 Fri | 1.52 | 1.55 | 1.52 | ### | 37,142 | ### | ### | ### | 0.0 |
| 2005-Oct-06 Thu | 1.57 | 1.57 | 1.53 | 1.53 | 108,850 | ### | ### | ### | ### |
| 2005-Oct-05 Wed | 1.56 | ### | 1.56 | 1.57 | 85.6 | 85.6 | 0.1 | ||
| 2005-Oct-04 Tue | 1.52 | 1.55 | 1.52 | 1.55 | 87.7 | 87.7 | ### | ||
| 2005-Oct-03 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Sep-30 Fri | 1.51 | 1.53 | 1.51 | 1.51 | 67.7 | 67.7 | 0.1 | ||
| 2005-Sep-29 Thu | 1.5 | 1.52 | 1.5 | 1.51 | 70.7 | 70.7 | 0.1 | ||
| 2005-Sep-28 Wed | 1.4 | 1.54 | 1.4 | 1.48 | 96.0 | 96.0 | 0.1 | ||
| 2005-Sep-27 Tue | ### | 1.4 | 1.385 | ### | 70.7 | 70.7 | 0.0 | ||
| 2005-Sep-26 Mon | ### | 1.4 | 1.385 | ### | 113,729 | ### | ### | ### | 0.0 |
| 2005-Sep-23 Fri | 1.385 | ### | ### | ### | 93,950 | 0 | ### | ### | 0.0 |
| 2005-Sep-22 Thu | ### | ### | 1.375 | ### | 31,345 | 21,549 | 65.0 | 65.0 | 0.0 |
| 2005-Sep-21 Wed | ### | 1.4 | ### | 1.4 | 84.4 | 84.4 | ### | ||
| 2005-Sep-20 Tue | ### | ### | ### | ### | 75,150 | 0 | ### | ### | 0.0 |
| 2005-Sep-19 Mon | ### | ### | ### | ### | 56,075 | 0 | ### | ### | 0.0 |
| 2005-Sep-16 Fri | 1.385 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-14 Wed | 1.41 | 1.41 | ### | ### | 58,845 | 41,485 | ### | ### | 0.0 |
| 2005-Sep-13 Tue | 1.4 | 1.41 | ### | 1.41 | 73.6 | 73.6 | ### | ||
| 2005-Sep-12 Mon | ### | 1.41 | ### | 1.4 | 71.3 | 71.3 | ### | ||
| 2005-Sep-09 Fri | 1.4 | 1.41 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2005-Sep-08 Thu | 1.43 | 1.43 | 1.4 | 1.42 | 66,670 | ### | 28.8 | 28.8 | ### |
| 2005-Sep-07 Wed | ### | 1.42 | ### | 1.4 | 132,121 | ### | 79.8 | 79.8 | ### |
| 2005-Sep-06 Tue | 1.355 | 1.4 | 1.355 | ### | 58,440 | ### | ### | ### | 0.0 |
| 2005-Sep-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-02 Fri | ### | ### | ### | ### | 12,270 | 0 | 68.9 | 68.9 | 0.0 |
| 2005-Sep-01 Thu | ### | ### | ### | ### | 111,549 | 0 | 64.1 | 64.1 | 0.0 |
| 2005-Aug-31 Wed | 1.4 | 1.4 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2005-Aug-30 Tue | ### | ### | ### | ### | 30,150 | 0 | 67.5 | 67.5 | 0.0 |
| 2005-Aug-29 Mon | ### | 1.4 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2005-Aug-26 Fri | 1.4 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2005-Aug-25 Thu | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-24 Wed | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2005-Aug-23 Tue | 1.4 | 1.4 | 1.4 | 1.4 | 16,150 | ### | 72.4 | 72.4 | ### |
| 2005-Aug-22 Mon | 1.42 | 1.42 | 1.4 | 1.4 | ### | ### | ### | ||
| 2005-Aug-19 Fri | 1.43 | 1.43 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2005-Aug-18 Thu | 1.44 | 1.44 | 1.43 | 1.43 | 33.6 | 33.6 | 0.1 | ||
| 2005-Aug-17 Wed | 1.44 | 1.44 | 1.44 | 1.44 | 39,150 | 56,376 | ### | ### | 0.1 |
| 2005-Aug-16 Tue | 1.44 | 1.44 | 1.44 | 1.44 | 65.7 | 65.7 | 0.1 | ||
| 2005-Aug-15 Mon | 1.45 | 1.45 | 1.43 | 1.44 | 43,175 | 62,172 | 28.2 | 28.2 | 0.1 |
| 2005-Aug-12 Fri | 1.45 | 1.45 | 1.45 | 1.45 | 43,850 | 63,582 | 68.6 | 68.6 | ### |
| 2005-Aug-11 Thu | 1.45 | 1.45 | 1.45 | 1.45 | 62.9 | 62.9 | ### | ||
| 2005-Aug-10 Wed | 1.45 | 1.5 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 2005-Aug-09 Tue | 1.46 | 1.5 | 1.41 | 1.5 | 30,020 | 43,679 | ### | ### | 0.1 |
| 2005-Aug-08 Mon | ### | 1.5 | 1.41 | 1.45 | 87.4 | 87.4 | ### | ||
| 2005-Aug-05 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Aug-04 Thu | ### | 1.375 | ### | 1.375 | 11,380 | 7,823 | 76.9 | 76.9 | 0.1 |
| 2005-Aug-03 Wed | ### | ### | ### | ### | 114,950 | 0 | ### | ### | 0.0 |
| 2005-Aug-02 Tue | ### | ### | ### | ### | 28,970 | 0 | ### | ### | 0.0 |
| 2005-Aug-01 Mon | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2005-Jul-29 Fri | ### | ### | ### | ### | 34,150 | 0 | 72.7 | 72.7 | 0.0 |
| 2005-Jul-28 Thu | ### | ### | ### | ### | 24,250 | 0 | 84.9 | 84.9 | 0.0 |
| 2005-Jul-27 Wed | ### | ### | ### | ### | 64,840 | 0 | ### | ### | 0.0 |
| 2005-Jul-26 Tue | ### | ### | ### | ### | 216,350 | 0 | ### | ### | 0.0 |
| 2005-Jul-25 Mon | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2005-Jul-22 Fri | ### | ### | ### | ### | 62.9 | 62.9 | 0.0 | ||
| 2005-Jul-21 Thu | ### | ### | ### | ### | 39,470 | 0 | ### | ### | 0.0 |
| 2005-Jul-20 Wed | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2005-Jul-19 Tue | 1.325 | 1.325 | ### | ### | 12,840 | ### | 28.9 | 28.9 | 0.0 |
| 2005-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-15 Fri | ### | ### | ### | ### | 42,680 | 0 | ### | ### | 0.0 |
| 2005-Jul-14 Thu | ### | ### | ### | ### | 69,981 | 0 | ### | ### | 0.0 |
| 2005-Jul-13 Wed | ### | ### | 1.28 | 1.285 | 19.4 | 19.4 | ### | ||
| 2005-Jul-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-11 Mon | ### | ### | ### | ### | 58,320 | 0 | ### | ### | 0.0 |
| 2005-Jul-08 Fri | ### | ### | ### | ### | 26,975 | 0 | ### | ### | 0.0 |
| 2005-Jul-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-04 Mon | ### | ### | 1.285 | 1.29 | 86,940 | 55,858 | ### | ### | 0.1 |
| 2005-Jul-01 Fri | ### | ### | ### | ### | 21,170 | 0 | 7.4 | 7.4 | 0.0 |
| 2005-Jun-30 Thu | ### | 1.42 | ### | 1.4 | 16,450 | 11,679 | 71.1 | 71.1 | ### |
| 2005-Jun-29 Wed | ### | ### | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2005-Jun-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-24 Fri | 1.4 | 1.4 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2005-Jun-23 Thu | 1.385 | 1.4 | ### | 1.4 | 80.7 | 80.7 | ### | ||
| 2005-Jun-22 Wed | 1.41 | 1.41 | 1.4 | 1.4 | 31.9 | 31.9 | ### | ||
| 2005-Jun-21 Tue | 1.44 | 1.44 | 1.41 | 1.41 | ### | ### | ### | ||
| 2005-Jun-20 Mon | ### | 1.44 | ### | 1.44 | 71,345 | ### | 96.6 | 96.6 | 0.1 |
| 2005-Jun-17 Fri | ### | ### | ### | ### | 26,375 | 0 | ### | ### | 0.0 |
| 2005-Jun-16 Thu | 1.355 | ### | 1.355 | ### | 54,425 | 36,872 | ### | ### | 0.0 |
| 2005-Jun-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-14 Tue | ### | ### | ### | ### | 45,285 | 0 | 76.4 | 76.4 | 0.0 |
| 2005-Jun-10 Fri | ### | ### | ### | ### | 13,220 | 0 | ### | ### | 0.0 |
| 2005-Jun-09 Thu | ### | ### | ### | ### | 6,850 | 0 | 72.7 | 72.7 | 0.0 |
| 2005-Jun-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-07 Tue | ### | ### | ### | ### | 93,353 | 0 | 82.3 | 82.3 | 0.0 |
| 2005-Jun-06 Mon | ### | 1.355 | 1.28 | 1.355 | 82.1 | 82.1 | ### | ||
| 2005-Jun-03 Fri | 1.325 | ### | 1.325 | ### | 41,480 | 27,480 | 68.5 | 68.5 | 0.0 |
| 2005-Jun-02 Thu | ### | ### | ### | ### | 46,150 | 0 | 25.9 | 25.9 | 0.0 |
| 2005-Jun-01 Wed | ### | ### | 1.345 | 1.345 | 63,640 | ### | ### | ### | ### |
| 2005-May-31 Tue | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-30 Mon | 1.385 | 1.385 | 1.385 | 1.385 | 10,140 | 14,043 | 68.9 | 68.9 | 0.1 |
| 2005-May-27 Fri | ### | 1.385 | ### | 1.385 | 68.2 | 68.2 | 0.1 | ||
| 2005-May-26 Thu | 1.385 | 1.385 | 1.385 | 1.385 | 0 | 0.1 | |||
| 2005-May-25 Wed | 1.385 | 1.385 | 1.385 | 1.385 | 16,450 | 22,783 | 70.5 | 70.5 | 0.1 |
| 2005-May-24 Tue | 1.385 | 1.385 | 1.385 | 1.385 | 65.5 | 65.5 | 0.1 | ||
| 2005-May-23 Mon | 1.385 | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-20 Fri | 1.385 | 1.385 | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2005-May-19 Thu | 1.385 | 1.385 | ### | ### | 11,970 | 8,289 | ### | ### | 0.0 |
| 2005-May-18 Wed | 1.385 | 1.4 | 1.385 | 1.4 | ### | ### | ### | ||
| 2005-May-17 Tue | 1.4 | 1.4 | ### | 1.375 | ### | ### | 0.1 | ||
| 2005-May-16 Mon | ### | ### | ### | ### | 64,750 | 0 | 24.7 | 24.7 | 0.0 |
| 2005-May-13 Fri | 1.4 | 1.4 | ### | ### | 25,450 | ### | ### | ### | 0.0 |
| 2005-May-12 Thu | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2005-May-11 Wed | 1.44 | 1.44 | ### | 1.4 | ### | ### | ### | ||
| 2005-May-10 Tue | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2005-May-09 Mon | 1.4 | 1.4 | ### | ### | 130,370 | 91,259 | 25.0 | 25.0 | 0.0 |
| 2005-May-06 Fri | 1.41 | 1.41 | 1.4 | ### | 25.2 | 25.2 | 0.0 | ||
| 2005-May-05 Thu | 1.44 | 1.49 | ### | 1.45 | 8,840 | 6,585 | 76.2 | 76.2 | ### |
| 2005-May-04 Wed | 1.43 | 1.43 | ### | 1.4 | ### | ### | ### | ||
| 2005-May-03 Tue | 1.4 | 1.42 | 1.4 | 1.4 | 15,280 | 21,544 | ### | ### | ### |
| 2005-May-02 Mon | ### | 1.4 | ### | 1.4 | 89.1 | 89.1 | ### | ||
| 2005-Apr-29 Fri | ### | ### | ### | ### | 28,550 | 0 | ### | ### | 0.0 |
| 2005-Apr-28 Thu | ### | ### | ### | ### | 47,725 | 0 | ### | ### | 0.0 |
| 2005-Apr-27 Wed | 1.42 | 1.42 | ### | ### | 28,550 | 20,270 | 15.0 | 15.0 | 0.0 |
| 2005-Apr-26 Tue | 1.42 | 1.43 | 1.42 | 1.42 | 19,720 | ### | ### | ### | ### |
| 2005-Apr-22 Fri | 1.41 | 1.42 | 1.41 | 1.42 | ### | ### | ### | ||
| 2005-Apr-21 Thu | 1.41 | 1.41 | 1.41 | 1.41 | ### | ### | ### | ||
| 2005-Apr-20 Wed | 1.4 | 1.41 | 1.4 | 1.41 | 63,520 | 89,245 | 76.6 | 76.6 | ### |
| 2005-Apr-19 Tue | ### | 1.45 | ### | 1.45 | ### | ### | ### | ||
| 2005-Apr-18 Mon | 1.4 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2005-Apr-15 Fri | 1.43 | 1.43 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2005-Apr-14 Thu | 1.44 | 1.44 | 1.43 | 1.43 | 40.3 | 40.3 | 0.1 | ||
| 2005-Apr-13 Wed | 1.44 | 1.44 | 1.44 | 1.44 | ### | ### | 0.1 | ||
| 2005-Apr-12 Tue | 1.46 | 1.46 | 1.44 | 1.46 | 17,250 | ### | 72.3 | 72.3 | 0.1 |
| 2005-Apr-11 Mon | 1.46 | 1.46 | 1.44 | 1.46 | 185,740 | 269,323 | 77.6 | 77.6 | 0.1 |
| 2005-Apr-08 Fri | 1.47 | 1.47 | 1.45 | 1.46 | 78,340 | 114,376 | 26.6 | 26.6 | 0.1 |
| 2005-Apr-07 Thu | ### | ### | 1.45 | 1.46 | 19,580 | ### | ### | ### | 0.1 |
| 2005-Apr-06 Wed | 1.47 | 1.47 | 1.45 | 1.45 | 23,250 | 33,945 | ### | ### | ### |
| 2005-Apr-05 Tue | 1.46 | 1.48 | 1.46 | 1.47 | 41,970 | ### | ### | ### | ### |
| 2005-Apr-04 Mon | 1.5 | 1.5 | 1.45 | 1.455 | ### | ### | ### | ||
| 2005-Apr-01 Fri | 1.46 | 1.5 | 1.46 | 1.5 | 45,980 | 68,050 | 86.5 | 86.5 | 0.1 |
| 2005-Mar-31 Thu | 1.45 | 1.45 | 1.43 | 1.45 | 64.4 | 64.4 | ### | ||
| 2005-Mar-30 Wed | 1.42 | 1.43 | 1.42 | 1.43 | 85.6 | 85.6 | 0.1 | ||
| 2005-Mar-29 Tue | 1.44 | 1.44 | 1.42 | 1.42 | ### | ### | ### | ||
| 2005-Mar-24 Thu | 1.45 | 1.45 | 1.44 | 1.44 | 13,950 | 20,157 | ### | ### | 0.1 |
| 2005-Mar-23 Wed | 1.5 | 1.5 | 1.45 | 1.47 | 23.6 | 23.6 | ### | ||
| 2005-Mar-22 Tue | 1.5 | 1.53 | 1.5 | 1.5 | 126,140 | ### | 76.4 | 76.4 | 0.1 |
| 2005-Mar-21 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 102,770 | 154,155 | ### | ### | 0.1 |
| 2005-Mar-18 Fri | 1.51 | 1.51 | 1.5 | 1.5 | 144,370 | 217,276 | 24.5 | 24.5 | 0.1 |
| 2005-Mar-17 Thu | 1.52 | 1.52 | 1.51 | 1.51 | 128,688 | ### | ### | ### | 0.1 |
| 2005-Mar-16 Wed | 1.52 | 1.52 | 1.52 | 1.52 | 70.2 | 70.2 | 0.1 | ||
| 2005-Mar-15 Tue | 1.52 | 1.52 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2005-Mar-14 Mon | 1.52 | 1.55 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2005-Mar-11 Fri | 1.51 | 1.52 | 1.51 | 1.52 | 71.6 | 71.6 | 0.1 | ||
| 2005-Mar-10 Thu | 1.51 | 1.51 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2005-Mar-09 Wed | 1.51 | 1.52 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2005-Mar-08 Tue | 1.51 | 1.51 | 1.51 | 1.51 | 68.8 | 68.8 | 0.1 | ||
| 2005-Mar-07 Mon | 1.51 | 1.51 | 1.51 | 1.51 | 68.4 | 68.4 | 0.1 | ||
| 2005-Mar-04 Fri | 1.51 | 1.53 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2005-Mar-03 Thu | 1.5 | 1.51 | 1.47 | 1.51 | 73.1 | 73.1 | 0.1 | ||
| 2005-Mar-02 Wed | 1.51 | 1.52 | 1.51 | 1.51 | 169,587 | 256,924 | 69.4 | 69.4 | 0.1 |
| 2005-Mar-01 Tue | 1.51 | 1.51 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2005-Feb-28 Mon | 1.47 | 1.51 | 1.47 | 1.5 | 156,980 | ### | 84.0 | 84.0 | 0.1 |
| 2005-Feb-25 Fri | 1.45 | 1.46 | 1.43 | 1.46 | ### | ### | 0.1 | ||
| 2005-Feb-24 Thu | 1.51 | 1.51 | 1.46 | 1.46 | 13.5 | 13.5 | 0.1 | ||
| 2005-Feb-23 Wed | 1.51 | 1.51 | 1.48 | 1.48 | 22.2 | 22.2 | 0.1 | ||
| 2005-Feb-22 Tue | 1.52 | 1.52 | 1.52 | 1.52 | 75.8 | 75.8 | 0.1 | ||
| 2005-Feb-21 Mon | 1.59 | 1.59 | 1.52 | 1.52 | 32,670 | ### | 7.8 | 7.8 | 0.1 |
| 2005-Feb-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-17 Thu | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2005-Feb-16 Wed | ### | ### | ### | ### | 44,642 | 0 | ### | ### | 0.0 |
| 2005-Feb-15 Tue | ### | ### | ### | ### | 208,680 | 0 | 73.7 | 73.7 | 0.0 |
| 2005-Feb-14 Mon | ### | ### | ### | ### | 157,085 | 0 | ### | ### | 0.0 |
| 2005-Feb-11 Fri | 1.59 | ### | 1.59 | ### | 78,280 | ### | 69.4 | 69.4 | 0.0 |
| 2005-Feb-10 Thu | 1.58 | ### | 1.58 | 1.59 | 77.2 | 77.2 | ### | ||
| 2005-Feb-09 Wed | 1.58 | ### | 1.58 | 1.58 | 73.8 | 73.8 | 0.1 | ||
| 2005-Feb-08 Tue | ### | ### | 1.57 | 1.58 | 26.0 | 26.0 | 0.1 | ||
| 2005-Feb-07 Mon | ### | ### | ### | ### | 163,170 | 0 | 9.4 | 9.4 | 0.0 |
| 2005-Feb-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-03 Thu | ### | ### | ### | ### | 131,350 | 0 | ### | ### | 0.0 |
| 2005-Feb-02 Wed | ### | ### | ### | ### | 320,952 | 0 | 71.1 | 71.1 | 0.0 |
| 2005-Feb-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-31 Mon | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2005-Jan-28 Fri | ### | ### | ### | ### | 145,720 | 0 | 28.9 | 28.9 | 0.0 |
| 2005-Jan-27 Thu | ### | ### | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2005-Jan-25 Tue | ### | ### | ### | ### | 167,750 | 0 | ### | ### | 0.0 |
| 2005-Jan-24 Mon | ### | 1.7 | ### | ### | 252,240 | ### | ### | ### | 0.0 |
| 2005-Jan-21 Fri | ### | ### | ### | ### | 596,020 | 0 | 90.3 | 90.3 | 0.0 |
| 2005-Jan-20 Thu | 1.59 | 1.59 | 1.56 | 1.56 | 119,140 | 187,645 | 14.7 | 14.7 | ### |
| 2005-Jan-19 Wed | 1.56 | ### | 1.55 | ### | 90.5 | 90.5 | 0.0 | ||
| 2005-Jan-18 Tue | 1.55 | 1.57 | 1.55 | 1.56 | 201,584 | 314,471 | ### | ### | ### |
| 2005-Jan-17 Mon | ### | ### | 1.55 | 1.56 | 7.2 | 7.2 | ### | ||
| 2005-Jan-14 Fri | ### | ### | ### | ### | 279,550 | 0 | ### | ### | 0.0 |
| 2005-Jan-13 Thu | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2005-Jan-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-11 Tue | ### | ### | ### | ### | 172,249 | 0 | 21.3 | 21.3 | 0.0 |
| 2005-Jan-10 Mon | ### | 1.7 | ### | ### | 187,680 | 159,528 | 23.8 | 23.8 | 0.0 |
| 2005-Jan-07 Fri | ### | ### | ### | ### | 191,080 | 0 | ### | ### | 0.0 |
| 2005-Jan-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-05 Wed | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2005-Jan-04 Tue | ### | ### | ### | ### | 114,580 | 0 | ### | ### | 0.0 |
| 2004-Dec-31 Fri | ### | ### | ### | ### | 122,940 | 0 | ### | ### | 0.0 |
| 2004-Dec-30 Thu | ### | ### | ### | ### | 297,670 | 0 | 67.9 | 67.9 | 0.0 |
| 2004-Dec-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-23 Thu | ### | ### | ### | ### | 178,158 | 0 | ### | ### | 0.0 |
| 2004-Dec-22 Wed | ### | ### | ### | ### | 361,382 | 0 | 27.2 | 27.2 | 0.0 |
| 2004-Dec-21 Tue | ### | ### | ### | ### | 74,550 | 0 | ### | ### | 0.0 |
| 2004-Dec-20 Mon | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2004-Dec-17 Fri | 1.58 | ### | 1.58 | ### | 78.3 | 78.3 | 0.0 | ||
| 2004-Dec-16 Thu | ### | ### | 1.58 | 1.58 | 23.8 | 23.8 | 0.1 | ||
| 2004-Dec-15 Wed | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2004-Dec-14 Tue | 1.55 | ### | 1.55 | 1.58 | 332,150 | ### | 86.7 | 86.7 | 0.1 |
| 2004-Dec-13 Mon | 1.53 | 1.54 | 1.53 | 1.54 | 411,045 | 630,954 | ### | ### | ### |
| 2004-Dec-10 Fri | 1.52 | 1.54 | 1.51 | 1.51 | ### | ### | 0.1 | ||
| 2004-Dec-09 Thu | 1.52 | 1.53 | 1.52 | 1.52 | 74.1 | 74.1 | 0.1 | ||
| 2004-Dec-08 Wed | 1.52 | 1.53 | 1.52 | 1.52 | 324,050 | 494,176 | ### | ### | 0.1 |
| 2004-Dec-07 Tue | 1.53 | 1.54 | 1.53 | 1.53 | ### | ### | ### | ||
| 2004-Dec-06 Mon | 1.52 | 1.54 | 1.52 | 1.53 | ### | ### | ### | ||
| 2004-Dec-03 Fri | 1.52 | 1.52 | 1.51 | 1.52 | 73.7 | 73.7 | 0.1 | ||
| 2004-Dec-02 Thu | 1.49 | 1.55 | 1.49 | 1.52 | 255,185 | 387,881 | 84.2 | 84.2 | 0.1 |
| 2004-Dec-01 Wed | 1.54 | 1.55 | 1.52 | 1.52 | 461,150 | ### | ### | ### | 0.1 |
| 2004-Nov-30 Tue | 1.53 | 1.53 | 1.51 | 1.53 | 68.7 | 68.7 | ### | ||
| 2004-Nov-29 Mon | 1.5 | 1.57 | 1.5 | 1.53 | 86.5 | 86.5 | ### | ||
| 2004-Nov-26 Fri | 1.53 | 1.53 | 1.49 | 1.5 | 582,246 | ### | 16.3 | 16.3 | 0.1 |
| 2004-Nov-25 Thu | 1.53 | 1.53 | 1.51 | 1.52 | 29.0 | 29.0 | 0.1 | ||
| 2004-Nov-24 Wed | 1.51 | 1.53 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2004-Nov-23 Tue | 1.54 | 1.54 | 1.5 | 1.51 | 16.7 | 16.7 | 0.1 | ||
| 2004-Nov-22 Mon | 1.54 | 1.54 | 1.5 | 1.52 | 1,923,947 | ### | ### | ### | 0.1 |
| 2004-Nov-19 Fri | 1.53 | 1.55 | 1.52 | 1.53 | 559,245 | 858,441 | ### | ### | ### |
| 2004-Nov-18 Thu | 1.52 | ### | 1.52 | 1.54 | 1,128,124 | 857,374 | 77.3 | 77.3 | ### |
| 2004-Mar-05 Fri | 1.51 | 1.53 | 1.51 | 1.51 | 69.1 | 69.1 | 0.1 |
Basic Bottom of Page