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 |
2001-May-11 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 50,020
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 958,253
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 1,547
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| 0.085
| ###
| 515,940
| 21,927
| 98.5
| 98.5
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 0.085
| ###
| 0.085
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 0.081
| ###
| 0.081
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 10,550
| 0
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 0.125
| 0.125
| ###
| ###
| 42,950
| 2,684
| 0.7
| 0.7
| 0.0 |
2001-Mar-06 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 37,050
| ###
| 72.6
| 72.6
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2001-Feb-06 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 91.0
| 91.0
| ### |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 18,740
| 0
| 72.1
| 72.1
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| 0.145
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| 86.7
| 86.7
| ### |
2001-Jan-17 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 71.6
| 71.6
| ### |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| 0.145
| ###
| 0.145
| ###
| 86,589
| 6,277
| 90.0
| 90.0
| 0.0 |
2001-Jan-09 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 74.4
| 74.4
| ### |
2001-Jan-08 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 16,548
| ###
| 73.7
| 73.7
| ### |
2001-Jan-05 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 53,452
| 7,750
| ###
| ###
| ### |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| 0.145
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| 0.145
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| 0.145
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 3.5
| 3.5
| ### |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 118,526
| 0
| 76.2
| 76.2
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2000-Nov-03 Fri
| 0.153
| ###
| 0.153
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
| 113,346
| 0
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2000-Oct-23 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 73.7
| 73.7
| ### |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| 0.155
| 0.175
| ###
| 0.175
| 180,671
| ###
| 98.8
| 98.8
| 0.0 |
2000-Oct-04 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2000-Oct-03 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2000-Sep-29 Fri
| 0.185
| 0.185
| ###
| ###
| 63,126
| ###
| 1.9
| 1.9
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
| 20,329
| 0
| 65.0
| 65.0
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Sep-07 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 99.5
| 99.5
| 0.0 |
2000-Sep-04 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2000-Sep-01 Fri
| ###
| 0.2
| 0.185
| 0.2
|
|
| 96.2
| 96.2
| 0.0 |
2000-Aug-31 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| ###
| 0.2
| 0.185
| 0.2
| 286,070
| ###
| 95.6
| 95.6
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2000-Aug-22 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 41,671
| ###
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| 0.22
| 0.225
| 0.2
| 0.2
| 47,628
| 10,120
| 0.8
| 0.8
| 0.0 |
2000-Aug-11 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 114,628
| 22,925
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2000-Aug-08 Tue
| ###
| 0.225
| ###
| 0.225
|
|
| 99.0
| 99.0
| ### |
2000-Aug-07 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 86.0
| 86.0
| ### |
2000-Aug-03 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 0.22
| 0.22
| ###
| ###
| 70,646
| 7,771
| 19.6
| 19.6
| 0.0 |
2000-Aug-01 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 68,354
| 15,379
| 67.7
| 67.7
| ### |
2000-Jul-31 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 173,329
| ###
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 76.0
| 76.0
| ### |
2000-Jul-26 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 86.7
| 86.7
| 0.0 |
2000-Jul-25 Tue
| ###
| 0.225
| ###
| 0.22
|
|
| 87.0
| 87.0
| 0.0 |
2000-Jul-24 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.0
| 71.0
| ### |
2000-Jul-21 Fri
| 0.24
| 0.24
| 0.225
| ###
| 556,483
| 129,382
| 18.2
| 18.2
| 0.0 |
2000-Jul-20 Thu
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| 0.21
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 0.2
| ###
| 0.2
| ###
| 37,825
| 3,782
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| 4.0
| 4.0
| 0.0 |
2000-Jul-14 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 84.0
| 84.0
| 0.0 |
2000-Jul-13 Thu
| 0.21
| 0.22
| 0.21
| ###
| 321,189
| 69,055
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| 0.22
| 0.24
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2000-Jul-07 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
| 238,922
| 0
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| 0.185
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| 0.175
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 89,525
| 0
| 90.0
| 90.0
| 0.0 |
2000-Jun-26 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| ###
| 0.2
| ###
| ###
| 570,651
| ###
| 8.9
| 8.9
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 0.175
| ###
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2000-Jun-01 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2000-May-30 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 88.6
| 88.6
| 0.0 |
2000-May-24 Wed
| 0.175
| 0.2
| 0.175
| 0.2
|
|
| 98.6
| 98.6
| 0.0 |
2000-May-23 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-19 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-10 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| ###
| 0.22
| ###
| 0.22
| 62,440
| ###
| 96.0
| 96.0
| 0.0 |
2000-May-05 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| 0.23
| ###
| 0.23
|
|
| 98.9
| 98.9
| ### |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| 0.24
| ###
| 0.24
| 48,972
| 5,876
| 99.9
| 99.9
| 0.0 |
2000-Apr-26 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 98.9
| 98.9
| 0.0 |
2000-Apr-25 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| 0.24
| ###
| 0.23
|
|
| 99.0
| 99.0
| ### |
2000-Apr-17 Mon
| 0.225
| 0.25
| ###
| 0.25
| 95,373
| 11,921
| 96.1
| 96.1
| 0.0 |
2000-Apr-14 Fri
| 0.225
| 0.25
| 0.225
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 91.8
| 91.8
| 0.0 |
2000-Apr-11 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 124,877
| ###
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| 0.25
| 0.25
|
|
| 11.8
| 11.8
| 0.0 |
2000-Apr-06 Thu
| ###
| 0.25
| ###
| 0.25
|
|
| 99.4
| 99.4
| 0.0 |
2000-Apr-05 Wed
| 0.23
| 0.23
| 0.2
| 0.23
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| ###
| 0.25
| ###
| 0.25
| 64,750
| ###
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| 0.25
| 0.26
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 0.255
| 0.255
| ###
| ###
| 52,052
| ###
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.253
| 0.26
| 0.253
| 0.26
| 89,723
| ###
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| 81.6
| 81.6
| 0.0 |
2000-Mar-22 Wed
| ###
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| 0.24
| 0.23
| 0.23
|
|
| 29.1
| 29.1
| ### |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 64.5
| 64.5
| 0.0 |
2000-Mar-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 0.23
| 0.24
| 0.225
| 0.225
| 169,726
| ###
| 25.4
| 25.4
| ### |
2000-Mar-13 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| ###
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| 0.25
| 0.29
| 0.25
| 0.27
|
|
| 94.0
| 94.0
| ### |
2000-Mar-03 Fri
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Mar-01 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| 0.26
| 0.27
| 0.25
| 0.255
|
|
| 27.4
| 27.4
| 0.0 |
2000-Feb-24 Thu
| ###
| 0.285
| ###
| 0.285
|
|
| ###
| ###
| ### |
2000-Feb-23 Wed
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2000-Feb-22 Tue
| 0.25
| 0.26
| 0.25
| 0.25
| 107,775
| 27,482
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 57,045
| ###
| 69.3
| 69.3
| 0.0 |
2000-Feb-17 Thu
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2000-Feb-16 Wed
| 0.27
| 0.275
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2000-Feb-15 Tue
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 64.5
| 64.5
| ### |
2000-Feb-14 Mon
| 0.246
| 0.29
| 0.24
| 0.27
| 375,350
| ###
| 96.6
| 96.6
| ### |
2000-Feb-11 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2000-Feb-09 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 0.24
| 0.25
| ###
| 0.25
| 80,250
| ###
| 87.8
| 87.8
| 0.0 |
2000-Feb-04 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 21.1
| 21.1
| 0.0 |
2000-Feb-03 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 71.3
| 71.3
| ### |
2000-Feb-02 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2000-Feb-01 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2000-Jan-31 Mon
| 0.23
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 0.25
| 0.28
| 0.25
| 0.25
|
|
| 65.1
| 65.1
| 0.0 |
2000-Jan-25 Tue
| 0.25
| 0.28
| 0.25
| 0.28
| 182,785
| ###
| 98.0
| 98.0
| ### |
2000-Jan-24 Mon
| 0.25
| 0.28
| 0.25
| 0.27
|
|
| 95.0
| 95.0
| ### |
2000-Jan-21 Fri
| 0.25
| 0.27
| 0.23
| 0.25
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| 0.226
| 0.25
| 0.225
| 0.25
|
|
| 96.6
| 96.6
| 0.0 |
2000-Jan-19 Wed
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 92.6
| 92.6
| 0.0 |
2000-Jan-18 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 65.4
| 65.4
| 0.0 |
2000-Jan-13 Thu
| 0.244
| 0.255
| 0.23
| 0.25
|
|
| 83.8
| 83.8
| 0.0 |
2000-Jan-12 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 68.4
| 68.4
| ### |
2000-Jan-06 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 71.9
| 71.9
| ### |
2000-Jan-05 Wed
| 0.283
| 0.283
| 0.283
| 0.283
|
|
| 77.7
| 77.7
| ### |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
| 33,280
| 0
| 70.4
| 70.4
| 0.0 |
1999-Dec-31 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 188,720
| 52,841
| 63.7
| 63.7
| ### |
1999-Dec-30 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 188,720
| 52,841
| 63.7
| 63.7
| ### |
1999-Dec-29 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 89.0
| 89.0
| ### |
1999-Dec-22 Wed
| ###
| ###
| 0.29
| ###
|
|
| 62.8
| 62.8
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 94,280
| 0
| 1.5
| 1.5
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
| 178,720
| 0
| 68.4
| 68.4
| 0.0 |
1999-Dec-16 Thu
| 0.29
| ###
| 0.28
| ###
|
|
| 96.0
| 96.0
| 0.0 |
|