End of day Prices (full format), 300 Days for (BGD) BARTON GOLD HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 10.3
| 10.3
| ### |
2006-Feb-02 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 27,750
| 4,023
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| 0.145
|
|
| 1.0
| 1.0
| ### |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| 0.155
|
|
| 14.1
| 14.1
| ### |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 108,079
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| 95.1
| 95.1
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 0.155
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 0.155
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 0.155
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 157,375
| 0
| 0.2
| 0.2
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2005-Dec-29 Thu
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 96.9
| 96.9
| 0.0 |
2005-Dec-28 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2005-Dec-27 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Dec-23 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 368,389
| 0
| 96.1
| 96.1
| 0.0 |
2005-Dec-21 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 227,327
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 0.175
| ###
| ###
| ###
| 58,825
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.185
| ###
| ###
| ###
| 475,523
| 0
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.185
| 0.185
| ###
| 0.185
| 12,681
| 1,172
| 68.0
| 68.0
| ### |
2005-Dec-06 Tue
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| 0.155
| 0.175
|
|
| 14.4
| 14.4
| 0.0 |
2005-Nov-28 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2005-Nov-25 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| 0.175
| 0.155
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| 0.175
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| 0.185
| ###
| 0.185
| 82,585
| ###
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.175
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Nov-15 Tue
| 0.2
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Nov-11 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 108,181
| 0
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Nov-04 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 99.0
| 99.0
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 20,045
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 0.2
| 0.2
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 0.2
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.2
| 0.2
| 0.185
| 0.2
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| 0.175
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.2
| ###
| 0.175
| 0.2
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0.2
| 0.2
| 0.185
| 0.2
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| 99.7
| 99.7
| 0.0 |
2005-Oct-11 Tue
| ###
| 0.21
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2005-Oct-10 Mon
| ###
| 0.22
| 0.185
| 0.22
|
|
| 85.7
| 85.7
| 0.0 |
2005-Oct-07 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 79.9
| 79.9
| 0.0 |
2005-Oct-06 Thu
| 0.22
| 0.225
| ###
| 0.225
|
|
| 91.5
| 91.5
| ### |
2005-Oct-05 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 97.6
| 97.6
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| 0.225
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 0.2
| 0.21
|
|
| 13.0
| 13.0
| ### |
2005-Sep-28 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 0.22
| 0.22
| ###
| 0.22
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0.22
| 0.22
| 0.2
| 0.22
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| 0.225
| 0.225
| 0.2
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2005-Sep-21 Wed
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.23
| 0.23
| 0.2
| 0.23
|
|
| 65.6
| 65.6
| ### |
2005-Sep-19 Mon
| ###
| 0.24
| 0.22
| 0.24
| 79,787
| 18,351
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 248,826
| 0
| 97.1
| 97.1
| 0.0 |
2005-Sep-15 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 87.6
| 87.6
| ### |
2005-Sep-14 Wed
| ###
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| 89.5
| 89.5
| ### |
2005-Sep-12 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 0.175
| 0.185
| ###
| 0.185
|
|
| 95.0
| 95.0
| ### |
2005-Sep-06 Tue
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| 97.3
| 97.3
| ### |
2005-Sep-05 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.175
| ###
| ###
| 0.175
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 0.155
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 0.175
| 0.185
| 0.155
| 0.185
|
|
| 96.7
| 96.7
| ### |
2005-Aug-17 Wed
| ###
| 0.185
| ###
| 0.185
| 3
| 0
| ###
| ###
| ### |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 0.185
| 0.185
| ###
| 0.185
|
|
| 67.3
| 67.3
| ### |
2005-Aug-12 Fri
| ###
| 0.175
| 0.145
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 0.175
| 0.175
| ###
| ###
| 252,757
| ###
| 3.6
| 3.6
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| 0.185
| 0.185
| 0.175
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 95.3
| 95.3
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 0.185
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| 0.2
| 0.175
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.2
| 0.2
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 0.185
| 0.185
| 0.175
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2005-Jul-25 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2005-Jul-20 Wed
| 0.21
| 0.21
| ###
| 0.2
|
|
| 4.7
| 4.7
| 0.0 |
2005-Jul-19 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.21
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2005-Jul-14 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.22
| 0.22
| 0.21
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 0.24
| 0.24
| 0.225
| 0.225
| 19,678
| 4,575
| 4.7
| 4.7
| ### |
2005-Jun-29 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 0.24
| 0.24
| 0.22
| ###
| 64,285
| 14,785
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 0.24
| 0.24
| ###
| 0.22
| 102,476
| ###
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 87.7
| 87.7
| 0.0 |
2005-Jun-21 Tue
| 0.24
| 0.24
| ###
| 0.24
| 98,541
| 11,824
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.25
| 0.25
| ###
| 0.25
| 113,459
| 14,182
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| 0.255
| 0.255
| ###
| 0.24
|
|
| 3.9
| 3.9
| 0.0 |
2005-Jun-16 Thu
| 0.25
| 0.25
| ###
| 0.25
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 0.23
| 0.24
| 0.225
| 0.24
|
|
| 93.7
| 93.7
| 0.0 |
2005-Jun-14 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 9.6
| 9.6
| ### |
2005-Jun-10 Fri
| 0.23
| 0.245
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.24
| 0.24
| 0.22
| 0.23
|
|
| 8.2
| 8.2
| ### |
2005-Jun-08 Wed
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| 0.25
| 0.25
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 0.24
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.22
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 0.22
| 0.23
| 0.2
| 0.22
| 240,623
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| 0.245
| 0.2
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.255
| 0.26
| 0.245
| 0.26
|
|
| 84.9
| 84.9
| 0.0 |
2005-May-27 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 0.255
| 0.26
|
|
| 16.2
| 16.2
| 0.0 |
2005-May-23 Mon
| 0.26
| ###
| 0.25
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-May-20 Fri
| 0.25
| ###
| 0.25
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-May-19 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 103,956
| ###
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 0.225
| 0.24
| 0.22
| 0.24
|
|
| 96.3
| 96.3
| 0.0 |
2005-May-17 Tue
| 0.23
| 0.24
| 0.225
| 0.24
| 184,429
| 42,879
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 0.245
| 0.245
| 0.23
| 0.24
|
|
| 20.0
| 20.0
| 0.0 |
2005-May-13 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.255
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.26
| 0.26
| 0.25
| 0.255
| 520,155
| ###
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 0.27
| 0.27
| 0.255
| ###
| 281,040
| 73,773
| 20.9
| 20.9
| 0.0 |
2005-May-06 Fri
| 0.255
| 0.275
| 0.255
| 0.275
| 192,345
| 50,971
| ###
| ###
| ### |
2005-May-05 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 94.6
| 94.6
| ### |
2005-May-03 Tue
| 0.23
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 0.225
| 0.21
| 0.22
| 426,650
| ###
| 89.9
| 89.9
| 0.0 |
2005-Apr-29 Fri
| 0.22
| 0.23
| ###
| 0.22
| 461,523
| 53,075
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.23
| 0.25
| 0.2
| 0.25
|
|
| 97.8
| 97.8
| 0.0 |
2005-Apr-27 Wed
| 0.255
| 0.26
| 0.25
| 0.26
| 228,187
| 58,187
| 87.5
| 87.5
| 0.0 |
2005-Apr-26 Tue
| ###
| 0.27
| 0.255
| 0.255
| 379,284
| ###
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 20.3
| 20.3
| ### |
2005-Apr-21 Thu
| 0.26
| 0.27
| 0.25
| 0.27
|
|
| 92.3
| 92.3
| ### |
2005-Apr-20 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 0.275
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| 0.27
| 0.255
| 0.27
| 295,888
| 77,670
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.255
| 0.27
| 0.25
| 0.27
| 409,555
| 106,484
| ###
| ###
| ### |
2005-Apr-13 Wed
| 0.26
| ###
| 0.25
| ###
| 571,622
| 71,452
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 0.27
| 0.27
| 0.25
| 0.27
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 0.275
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2005-Apr-08 Fri
| 0.27
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 0.28
| 0.28
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 0.285
| 0.285
| 0.245
| 0.27
| 998,550
| ###
| 6.2
| 6.2
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 610,650
| 0
| 12.3
| 12.3
| 0.0 |
2005-Apr-04 Mon
| 0.285
| ###
| 0.285
| ###
| 567,022
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 0.26
| 0.28
| 0.26
| 0.28
| 178,520
| ###
| ###
| ###
| ### |
2005-Mar-31 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 88.9
| 88.9
| 0.0 |
2005-Mar-30 Wed
| 0.245
| 0.25
| 0.24
| 0.25
| 183,250
| ###
| 92.6
| 92.6
| 0.0 |
2005-Mar-29 Tue
| 0.23
| 0.25
| 0.23
| 0.24
|
|
| 95.4
| 95.4
| 0.0 |
2005-Mar-24 Thu
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| ###
| ###
| 0.21
| ###
| 473,250
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.21
| ###
| 0.21
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2005-Mar-21 Mon
| 0.2
| 0.21
| 0.2
| 0.21
| 618,177
| 126,726
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| 0.2
| ###
| 0.2
| 532,823
| 53,282
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 0.185
| ###
| 0.185
| ###
| 733,177
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 88.9
| 88.9
| ### |
2005-Mar-15 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| 87.6
| 87.6
| ### |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 0.175
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 11.9
| 11.9
| 0.0 |
2005-Mar-03 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| 97.4
| 97.4
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 0.175
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 303,984
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 12.1
| 12.1
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| 89.9
| 89.9
| ### |
2005-Jan-13 Thu
| ###
| ###
| 0.175
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2005-Jan-11 Tue
| 0.185
| 0.185
| ###
| 0.185
| 51,085
| 4,725
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.185
| 0.185
| ###
| 0.185
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| 0.175
|
|
| 13.7
| 13.7
| 0.0 |
2004-Dec-10 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.185
| 0.185
| 0.175
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2004-Dec-03 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| 90.4
| 90.4
| ### |
|