End of day Prices (full format), 600 Days for (BEC) BECTON PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -10.82 |
2006-Jul-05 Wed
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 75.6
| 75.6
| ### |
2006-Jul-03 Mon
| 0.45
| 0.49
| 0.45
| 0.48
| 704,555
| 331,140
| 93.2
| 93.2
| 0.0 |
2006-Jun-30 Fri
| 0.43
| 0.45
| 0.43
| 0.45
| 494,678
| 217,658
| 85.5
| 85.5
| 0.0 |
2006-Jun-28 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 0.44
| 0.43
| 0.44
|
|
| 74.8
| 74.8
| ### |
2006-Jun-21 Wed
| 0.44
| 0.44
| ###
| 0.44
|
|
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-16 Fri
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| 20.3
| 20.3
| ### |
2006-Jun-14 Wed
| 0.45
| 0.45
| 0.44
| 0.44
| 69,150
| 30,771
| ###
| ###
| ### |
2006-Jun-13 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0.485
| 0.49
| 0.475
| 0.48
|
|
| 31.2
| 31.2
| 0.0 |
2006-Jun-05 Mon
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| 7.7
| 7.7
| 0.0 |
2006-Jun-02 Fri
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 28.6
| 28.6
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-30 Tue
| 0.455
| ###
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 783
| 0
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 0.445
| 0.45
| 0.44
| 0.44
| 94,289
| 41,958
| ###
| ###
| ### |
2006-May-25 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 20.2
| 20.2
| ### |
2006-May-24 Wed
| 0.45
| 0.45
| 0.44
| 0.45
| 1,203,445
| ###
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.46
| 0.46
| 0.445
| 0.445
| 381,789
| 172,759
| 17.2
| 17.2
| ### |
2006-May-22 Mon
| 0.475
| 0.475
| 0.46
| 0.46
| 122,089
| 57,076
| 35.5
| 35.5
| 0.0 |
2006-May-19 Fri
| ###
| 0.475
| 0.46
| 0.475
| 250,789
| 117,243
| 81.1
| 81.1
| ### |
2006-May-18 Thu
| ###
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| 22.5
| 22.5
| ### |
2006-May-16 Tue
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.47
| ###
| 0.47
| ###
| 415,077
| 97,543
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.47
| 0.485
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| ###
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 838,959
| 0
| 17.5
| 17.5
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 0.51
| ###
| 489,380
| ###
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 0.525
| 0.525
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2006-May-04 Thu
| ###
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 0.52
| 0.52
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-May-01 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 0.53
| ###
| 0.53
| 0.53
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.52
| 0.52
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 0.55
| ###
| 0.55
| 170,748
| 46,955
| ###
| ###
| ### |
2006-Apr-13 Thu
| ###
| 0.55
| ###
| 0.55
| 43,484
| 11,958
| ###
| ###
| ### |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-06 Thu
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| 25.6
| 25.6
| 0.0 |
2006-Apr-05 Wed
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.56
| 0.56
| 0.545
| 0.55
| 278,683
| 153,972
| 24.7
| 24.7
| ### |
2006-Apr-03 Mon
| 0.56
| ###
| 0.56
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2006-Mar-31 Fri
| 0.555
| 0.57
| 0.555
| 0.56
| 1,378,427
| ###
| ###
| ###
| ### |
2006-Mar-30 Thu
| 0.555
| 0.56
| 0.55
| 0.555
| 456,853
| 253,553
| ###
| ###
| ### |
2006-Mar-29 Wed
| 0.525
| 0.55
| 0.52
| 0.55
| 652,857
| 349,278
| 91.1
| 91.1
| ### |
2006-Mar-28 Tue
| 0.52
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| 0.525
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 0.51
| ###
| 0.51
| 0.51
|
|
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 227,445
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 0.51
| ###
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Mar-20 Mon
| 0.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 0.52
| 0.525
| ###
| 0.51
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| 0.525
| 0.53
| 0.52
| 0.52
|
|
| 28.0
| 28.0
| 0.0 |
2006-Mar-13 Mon
| 0.51
| ###
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| 0.54
| 0.51
| 0.51
|
|
| 24.0
| 24.0
| ### |
2006-Mar-09 Thu
| 0.51
| ###
| 0.51
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Mar-08 Wed
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| 96.5
| 96.5
| 0.0 |
2006-Mar-07 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Mar-06 Mon
| 0.51
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 0.52
| 0.525
| 0.51
| 0.51
|
|
| 14.2
| 14.2
| ### |
2006-Mar-02 Thu
| 0.52
| 0.52
| ###
| ###
| 65,073
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.52
| 0.525
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.54
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.54
| 0.54
| 0.525
| 0.54
| 32,640
| 17,380
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 0.525
| 0.54
| 0.525
| 0.54
|
|
| 87.1
| 87.1
| 0.0 |
2006-Feb-23 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.55
| 0.55
| 0.52
| 0.525
|
|
| 5.7
| 5.7
| 0.0 |
2006-Feb-21 Tue
| 0.55
| 0.555
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.54
| 0.555
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2006-Feb-16 Thu
| 0.51
| ###
| 0.51
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2006-Feb-14 Tue
| 0.54
| 0.54
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Feb-13 Mon
| 0.555
| 0.555
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0.555
| 0.56
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| ###
| 0.55
| ###
| 0.54
| 412,525
| 113,444
| 85.3
| 85.3
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 0.53
| 0.53
|
|
| 3.5
| 3.5
| 0.0 |
2006-Feb-06 Mon
| 0.56
| 0.57
| 0.56
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2006-Feb-03 Fri
| 0.54
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.52
| 0.525
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.52
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 0.52
| 0.54
| ###
| 0.52
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| 0.52
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 7.2
| 7.2
| 0.0 |
2006-Jan-24 Tue
| 0.54
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 0.545
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.57
| 0.57
| 0.55
| 0.55
| 52,050
| 29,148
| 8.4
| 8.4
| ### |
2006-Jan-19 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| 0.58
| 0.58
| 0.55
| 0.55
| 116,450
| ###
| 9.4
| 9.4
| ### |
2006-Jan-17 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 81.9
| 81.9
| ### |
2006-Jan-16 Mon
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 18.9
| 18.9
| ### |
2006-Jan-13 Fri
| 0.59
| 0.59
| 0.58
| 0.58
| 59,650
| ###
| ###
| ###
| ### |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.58
| ###
| 0.58
| 0.59
| 108,350
| 31,421
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| 6.1
| 6.1
| ### |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 17.0
| 17.0
| ### |
2006-Jan-03 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 97,589
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| 0.625
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| 0.625
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0.625
| 0.625
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Dec-21 Wed
| 0.625
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 159,055
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 20,089
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 0.585
| ###
| 535,049
| ###
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 1,316,846
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.58
| 0.59
| 0.58
| 0.59
| 32,874
| ###
| 81.2
| 81.2
| 0.0 |
2005-Dec-06 Tue
| 0.58
| 0.58
| 0.57
| 0.58
| 67,241
| ###
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.56
| ###
| 0.56
| 0.57
| 1,622,187
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| 0.575
| 0.575
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2005-Dec-01 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 76.4
| 76.4
| ### |
2005-Nov-30 Wed
| 0.58
| 0.585
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0.55
| 0.58
| 0.55
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2005-Nov-28 Mon
| 0.54
| 0.56
| 0.54
| 0.55
|
|
| 81.9
| 81.9
| ### |
2005-Nov-25 Fri
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 0.52
| 0.525
| 0.52
| 0.525
|
|
| 76.7
| 76.7
| 0.0 |
2005-Nov-23 Wed
| 0.51
| 0.52
| 0.51
| 0.52
| 266,587
| ###
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| 0.51
| ###
| 0.51
| ###
| 105,044
| 26,786
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| 0.51
| ###
| 0.51
| 47,228
| 12,043
| 73.9
| 73.9
| ### |
2005-Nov-17 Thu
| ###
| ###
| 0.51
| ###
| 57,772
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.51
| 0.52
| 0.51
| ###
| 127,585
| ###
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| 0.51
| 0.5
| 0.51
| 204,728
| 103,387
| 79.6
| 79.6
| ### |
2005-Nov-14 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 69.0
| 69.0
| ### |
2005-Nov-11 Fri
| 0.51
| 0.51
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Nov-10 Thu
| ###
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0.51
| 0.51
| 0.5
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Nov-08 Tue
| 0.48
| 0.51
| 0.48
| 0.51
| 147,852
| 73,186
| 96.2
| 96.2
| ### |
2005-Nov-07 Mon
| 0.47
| 0.48
| 0.46
| 0.46
| 107,585
| ###
| 17.1
| 17.1
| 0.0 |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-02 Wed
| 0.45
| 0.48
| 0.445
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| 0.47
| 0.445
| 0.445
| 216,224
| 98,922
| 6.4
| 6.4
| ### |
2005-Oct-28 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 2,083
| ###
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 0.48
| ###
| 0.48
| 67,821
| 16,277
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 0.45
| 0.45
| 0.44
| 0.44
| 2,263,158
| ###
| ###
| ###
| ### |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 85.3
| 85.3
| ### |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-11 Tue
| 0.46
| 0.475
| 0.46
| 0.475
| 28,683
| ###
| ###
| ###
| ### |
2005-Oct-10 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 0.475
| 0.475
| ###
| ###
| 99,950
| ###
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.485
| 0.485
| 0.48
| 0.48
| 41,550
| 20,047
| 39.3
| 39.3
| 0.0 |
2005-Oct-04 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2005-Oct-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-30 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| 80.9
| 80.9
| 0.0 |
2005-Sep-27 Tue
| 0.47
| 0.47
| 0.46
| 0.46
| 90,789
| ###
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 22.2
| 22.2
| ### |
2005-Sep-20 Tue
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 65.6
| 65.6
| ### |
2005-Sep-19 Mon
| 0.48
| 0.48
| 0.475
| 0.475
| 22,789
| 10,881
| ###
| ###
| ### |
2005-Sep-16 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 23.3
| 23.3
| 0.0 |
2005-Sep-13 Tue
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 22.7
| 22.7
| 0.0 |
2005-Sep-12 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 4,550
| 2,229
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.49
| ###
| 0.48
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| 0.49
| ###
| 0.47
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2005-Sep-05 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2005-Sep-02 Fri
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 51,550
| 0
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 8,450
| 0
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.48
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2005-Aug-24 Wed
| 0.485
| 0.5
| 0.48
| 0.5
| 28,984
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.49
| 0.5
| 0.49
| 0.49
| 73,486
| 36,375
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| ###
| ###
| 0.5
| 0.5
|
|
| 30.5
| 30.5
| 0.0 |
2005-Aug-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 206,229
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.48
| 0.49
| 0.475
| 0.49
| 43,355
| ###
| ###
| ###
| ### |
2005-Aug-15 Mon
| 0.49
| 0.49
| 0.47
| 0.47
| 12,050
| 5,784
| 8.2
| 8.2
| ### |
2005-Aug-12 Fri
| ###
| ###
| 0.48
| 0.49
| 52,450
| 12,588
| 24.7
| 24.7
| ### |
2005-Aug-11 Thu
| ###
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 71.9
| 71.9
| ### |
2005-Aug-02 Tue
| ###
| 0.52
| 0.5
| 0.5
|
|
| 23.7
| 23.7
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2005-Jul-29 Fri
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| 27.8
| 27.8
| 0.0 |
2005-Jul-27 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 0.52
| 0.525
| 0.52
| 0.52
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 0.53
| 0.53
| 0.525
| 0.525
| 56,522
| ###
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| 0.54
| 0.52
| 0.525
| 58,426
| ###
| 15.5
| 15.5
| 0.0 |
2005-Jul-20 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2005-Jul-19 Tue
| 0.54
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 0.52
| 0.58
| 0.52
| 0.54
|
|
| 91.8
| 91.8
| 0.0 |
2005-Jul-15 Fri
| 0.52
| 0.52
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 0.52
| ###
| 0.52
| 25,750
| ###
| 76.9
| 76.9
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| 0.525
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.7
| 0.7
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
|