End of day Prices (full format), 4864 Days for (BOL) BOOM LOGISTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2004-Dec-21 Tue
| ###
| ###
| 2
| 2
| 78,544
| 78,544
| ###
| ###
| 0.1 |
2004-Dec-20 Mon
| 2
| ###
| ###
| ###
| 34,376
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 434,158
| 0
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 41,453
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Dec-14 Tue
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Dec-13 Mon
| 2
| ###
| 2
| 2
|
|
| 76.7
| 76.7
| 0.1 |
2004-Dec-10 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 104,278
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 174,828
| 0
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 653,170
| 0
| 25.8
| 25.8
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 202,455
| 0
| 72.4
| 72.4
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 1,417,388
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 261,253
| 0
| 72.8
| 72.8
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 287,378
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 650,821
| 0
| 73.1
| 73.1
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 152,345
| 0
| 29.9
| 29.9
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 2
| 2
|
|
| 28.9
| 28.9
| 0.1 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Nov-11 Thu
| ###
| 2
| ###
| 2
| 314,740
| 314,740
| 83.7
| 83.7
| 0.1 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Nov-09 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Nov-05 Fri
| ###
| 2
| ###
| ###
| 280,471
| 280,471
| 17.6
| 17.6
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 376,251
| 0
| 18.8
| 18.8
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| 2
| 228,552
| 0
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| ###
| 1.89
| 1.89
| 264,981
| ###
| 27.6
| 27.6
| ### |
2004-Oct-27 Wed
| 1.83
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 1.82
| 1.83
| 1.8
| 1.82
| 1,089,649
| ###
| ###
| ###
| ### |
2004-Oct-25 Mon
| 1.82
| 1.82
| 1.8
| 1.81
|
|
| 31.5
| 31.5
| ### |
2004-Oct-22 Fri
| 1.82
| 1.83
| 1.81
| 1.83
| 162,840
| ###
| ###
| ###
| ### |
2004-Oct-21 Thu
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Oct-19 Tue
| 1.83
| 1.85
| 1.83
| 1.84
| 256,653
| 472,241
| 74.4
| 74.4
| ### |
2004-Oct-18 Mon
| 1.82
| 1.85
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 1.81
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 1.81
| 1.81
| 1.8
| 1.81
| 258,826
| 467,180
| ###
| ###
| ### |
2004-Oct-13 Wed
| 1.79
| 1.82
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 95,988
| 172,778
| 65.1
| 65.1
| 0.1 |
2004-Oct-11 Mon
| 1.8
| 1.81
| 1.78
| 1.78
| 149,587
| ###
| ###
| ###
| 0.1 |
2004-Oct-08 Fri
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| 69.5
| 69.5
| 0.1 |
2004-Oct-07 Thu
| 1.78
| 1.81
| 1.78
| 1.78
| 173,620
| 311,647
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| 1.76
| 1.78
| 1.76
| 1.77
|
|
| 72.7
| 72.7
| ### |
2004-Oct-05 Tue
| 1.77
| 1.79
| 1.76
| 1.76
| 142,320
| ###
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 1.76
| 1.76
| 1.75
| 1.76
| 107,081
| 187,927
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.75
| 1.75
| 1.74
| 1.75
| 175,881
| ###
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| 1.74
| 1.75
| 1.73
| 1.75
| 118,080
| 205,459
| 72.1
| 72.1
| 0.1 |
2004-Sep-29 Wed
| 1.74
| 1.75
| 1.73
| 1.74
|
|
| 65.6
| 65.6
| 0.1 |
2004-Sep-28 Tue
| 1.75
| 1.76
| 1.73
| 1.73
|
|
| 20.1
| 20.1
| ### |
2004-Sep-27 Mon
| 1.77
| 1.77
| 1.74
| 1.74
| 83,475
| ###
| ###
| ###
| 0.1 |
2004-Sep-24 Fri
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| 74.0
| 74.0
| 0.1 |
2004-Sep-23 Thu
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 1.75
| 1.75
| 1.73
| 1.75
| 381,746
| ###
| 66.5
| 66.5
| 0.1 |
2004-Sep-21 Tue
| 1.74
| 1.75
| 1.72
| 1.74
| 120,370
| 208,841
| 66.5
| 66.5
| 0.1 |
2004-Sep-20 Mon
| 1.79
| 1.79
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| 1.77
| 1.79
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Sep-16 Thu
| 1.81
| 1.83
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| 1.78
| 1.86
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.77
| 1.79
| 1.75
| 1.78
| 664,948
| 1,176,957
| ###
| ###
| 0.1 |
2004-Sep-13 Mon
| 1.76
| 1.78
| 1.73
| 1.78
|
|
| 79.5
| 79.5
| 0.1 |
2004-Sep-10 Fri
| 1.7
| 1.77
| 1.56
| 1.77
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 32,981
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2004-Aug-26 Thu
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| 1.7
| ###
| ###
| 36,370
| ###
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| 1.7
| ###
| ###
| 76,525
| 65,046
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 219,528
| 0
| 85.9
| 85.9
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 88,450
| 0
| 84.2
| 84.2
| 0.0 |
2004-Aug-17 Tue
| ###
| 1.7
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Aug-16 Mon
| ###
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 34,140
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 28,120
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 21,820
| 0
| 16.6
| 16.6
| 0.0 |
2004-Aug-10 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 1.7
| 1.7
| ###
| 1.7
| 72,957
| ###
| ###
| ###
| ### |
2004-Aug-05 Thu
| 1.7
| 1.75
| ###
| 1.7
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| ###
| 1.7
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Aug-03 Tue
| 1.57
| 1.59
| 1.57
| 1.59
| 57,680
| ###
| ###
| ###
| ### |
2004-Aug-02 Mon
| 1.56
| 1.58
| 1.55
| 1.57
| 42,370
| ###
| ###
| ###
| 0.1 |
2004-Jul-30 Fri
| 1.54
| 1.55
| 1.54
| 1.54
|
|
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 1.54
| 1.54
| 1.52
| 1.54
|
|
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| 1.54
| 1.57
| 1.54
| 1.57
| 68,920
| 107,170
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 1.54
| 1.54
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 1.54
| 1.54
| 1.52
| 1.54
|
|
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 1.54
| 1.54
| 1.54
| 1.54
| 50,647
| ###
| ###
| ###
| ### |
2004-Jul-22 Thu
| 1.52
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| 1.53
| 1.54
| 1.52
| 1.52
| 36,974
| 56,570
| ###
| ###
| 0.1 |
2004-Jul-20 Tue
| 1.56
| 1.56
| 1.53
| 1.53
| 88,123
| 136,150
| 18.8
| 18.8
| ### |
2004-Jul-19 Mon
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jul-16 Fri
| 1.56
| 1.56
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 1.56
| 1.56
| 1.54
| 1.56
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 1.55
| 1.56
| 1.52
| 1.56
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 1.55
| 1.55
| 1.54
| 1.55
|
|
| 73.6
| 73.6
| ### |
2004-Jul-12 Mon
| 1.54
| 1.55
| 1.54
| 1.55
| 32,150
| 49,671
| 79.4
| 79.4
| ### |
2004-Jul-09 Fri
| 1.53
| 1.55
| 1.52
| 1.52
| 49,072
| 75,325
| ###
| ###
| 0.1 |
2004-Jul-08 Thu
| 1.5
| 1.54
| 1.5
| 1.52
| 45,427
| 69,049
| 79.9
| 79.9
| 0.1 |
2004-Jul-07 Wed
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Jul-06 Tue
| 1.49
| 1.49
| 1.45
| 1.47
|
|
| 15.4
| 15.4
| ### |
2004-Jul-05 Mon
| 1.54
| 1.54
| 1.5
| 1.5
|
|
| 9.9
| 9.9
| 0.1 |
2004-Jul-02 Fri
| 1.57
| 1.57
| 1.53
| 1.54
| 64,375
| 99,781
| 11.1
| 11.1
| ### |
2004-Jul-01 Thu
| 1.55
| 1.58
| 1.54
| 1.58
| 88,749
| 138,448
| 82.7
| 82.7
| 0.1 |
2004-Jun-30 Wed
| 1.54
| 1.55
| 1.53
| 1.53
|
|
| 24.7
| 24.7
| ### |
2004-Jun-29 Tue
| 1.53
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 1.55
| 1.55
| 1.51
| 1.55
|
|
| 74.2
| 74.2
| ### |
2004-Jun-25 Fri
| 1.56
| 1.57
| 1.5
| 1.57
|
|
| 76.0
| 76.0
| 0.1 |
2004-Jun-24 Thu
| 1.57
| 1.57
| 1.57
| 1.57
| 43,320
| ###
| ###
| ###
| 0.1 |
2004-Jun-23 Wed
| 1.55
| 1.57
| 1.54
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jun-22 Tue
| 1.56
| 1.57
| 1.55
| 1.57
| 60,450
| ###
| 77.7
| 77.7
| 0.1 |
2004-Jun-21 Mon
| 1.57
| 1.58
| 1.56
| 1.57
| 104,550
| 164,143
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 1.59
| 1.59
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Jun-17 Thu
| 1.58
| 1.58
| 1.57
| 1.58
|
|
| 67.5
| 67.5
| 0.1 |
2004-Jun-16 Wed
| 1.57
| 1.59
| 1.57
| 1.58
| 43,621
| 68,921
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 1.58
| 1.58
| 1.56
| 1.58
| 66,420
| 104,279
| ###
| ###
| 0.1 |
2004-Jun-14 Mon
| 1.52
| 1.56
| 1.51
| 1.56
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 1.52
| 1.56
| 1.51
| 1.56
|
|
| 89.8
| 89.8
| ### |
2004-Jun-10 Thu
| 1.55
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 1.55
| 1.59
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 1.46
| 1.55
| 1.46
| 1.55
| 73,250
| 110,241
| 97.0
| 97.0
| ### |
2004-Jun-07 Mon
| 1.42
| 1.46
| 1.4
| 1.46
| 20,470
| 29,272
| 91.9
| 91.9
| 0.1 |
2004-Jun-04 Fri
| 1.42
| 1.45
| 1.42
| 1.45
| 4,150
| 5,955
| 87.9
| 87.9
| ### |
2004-Jun-03 Thu
| ###
| 1.42
| ###
| 1.42
| 59,450
| ###
| 90.4
| 90.4
| ### |
2004-Jun-02 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| 1.45
| 1.45
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 1.45
| 1.48
| 1.45
| 1.48
| 61,640
| ###
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| ###
| 1.4
| ###
| 1.4
| 4,726
| ###
| 81.3
| 81.3
| ### |
2004-May-25 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| 1.4
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 1.4
| 1.41
| ###
| 1.4
| 97,785
| ###
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 1.4
| 1.41
| ###
| 1.4
|
|
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 23.5
| 23.5
| ### |
2004-May-17 Mon
| 1.46
| 1.46
| 1.45
| 1.45
| 42,848
| 62,343
| ###
| ###
| ### |
2004-May-14 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2004-May-13 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 46,659
| 67,655
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 1.44
| 1.45
| 1.44
| 1.45
| 68,520
| ###
| ###
| ###
| ### |
2004-May-11 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.2
| 71.2
| ### |
2004-May-10 Mon
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 96.0
| 96.0
| ### |
2004-May-07 Fri
| 1.54
| 1.54
| 1.43
| 1.45
|
|
| 2.8
| 2.8
| ### |
2004-May-06 Thu
| 1.58
| 1.58
| 1.54
| 1.55
|
|
| 16.8
| 16.8
| ### |
2004-May-05 Wed
| 1.57
| 1.59
| 1.57
| 1.59
| 8,124
| ###
| 77.5
| 77.5
| ### |
2004-May-04 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 1.58
| 1.58
| 1.57
| 1.58
| 22,754
| ###
| 78.6
| 78.6
| 0.1 |
2004-Apr-30 Fri
| 1.57
| 1.57
| 1.54
| 1.57
| 135,270
| 210,344
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| 42.7
| 42.7
| 0.1 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 66,150
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 1.55
| 1.55
| 1.53
| 1.55
|
|
| 74.4
| 74.4
| ### |
2004-Apr-26 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 1.59
| ###
| 1.59
| 1.59
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| 78.9
| 78.9
| ### |
2004-Apr-16 Fri
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| 35.1
| 35.1
| ### |
2004-Apr-14 Wed
| 1.57
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 1.58
| ###
| 1.55
| 1.58
| 72,179
| ###
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 1.58
| 1.58
| 1.58
| 1.58
| 13,372
| 21,127
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Apr-06 Tue
| ###
| ###
| 1.55
| 1.56
| 142,349
| 110,320
| ###
| ###
| ### |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 77,770
| 0
| 17.7
| 17.7
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 92,480
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| 1.55
| ###
| 1.55
| ###
| 254,441
| ###
| 91.7
| 91.7
| 0.0 |
2004-Mar-24 Wed
| 1.53
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| 1.55
| 1.55
| 1.5
| 1.53
| 54,750
| ###
| 24.5
| 24.5
| ### |
2004-Mar-22 Mon
| ###
| ###
| 1.55
| 1.55
| 56,383
| ###
| 13.2
| 13.2
| ### |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 160,121
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 113,121
| 0
| 83.2
| 83.2
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 1.58
| ###
| 91,248
| 72,085
| 15.2
| 15.2
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 89.9
| 89.9
| ### |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 50,770
| 0
| 21.1
| 21.1
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Mar-04 Thu
| 1.7
| 1.72
| 1.7
| 1.72
| 41,580
| ###
| 77.4
| 77.4
| 0.1 |
2004-Mar-03 Wed
| 1.72
| 1.72
| ###
| 1.71
| 70,170
| 60,346
| 32.1
| 32.1
| 0.1 |
2004-Mar-02 Tue
| 1.72
| 1.77
| ###
| ###
| 105,127
| ###
| 19.7
| 19.7
| 0.0 |
2004-Mar-01 Mon
| 1.75
| 1.75
| 1.72
| 1.72
| 56,674
| 98,329
| ###
| ###
| 0.1 |
2004-Feb-27 Fri
| 1.7
| 1.72
| ###
| 1.72
| 247,581
| ###
| ###
| ###
| 0.1 |
2004-Feb-26 Thu
| ###
| 1.7
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Feb-25 Wed
| ###
| 1.7
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-24 Tue
| 1.7
| 1.7
| ###
| ###
| 75,770
| ###
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 1.79
| 1.8
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Feb-20 Fri
| 1.71
| 1.8
| 1.71
| 1.8
| 502,152
| 881,276
| 94.0
| 94.0
| 0.1 |
2004-Feb-19 Thu
| ###
| 1.75
| ###
| 1.7
| 390,321
| ###
| 73.5
| 73.5
| ### |
2004-Feb-18 Wed
| ###
| 1.7
| ###
| ###
| 131,422
| ###
| 85.1
| 85.1
| 0.0 |
2004-Feb-17 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Feb-16 Mon
| 1.58
| ###
| 1.56
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Feb-13 Fri
| 1.54
| ###
| 1.53
| 1.58
| 144,150
| 110,274
| ###
| ###
| 0.1 |
2004-Feb-12 Thu
| 1.5
| 1.54
| 1.5
| 1.54
| 124,126
| 188,671
| 86.9
| 86.9
| ### |
2004-Feb-11 Wed
| 1.51
| 1.52
| 1.5
| 1.5
|
|
| 27.2
| 27.2
| 0.1 |
2004-Feb-10 Tue
| 1.52
| 1.52
| 1.51
| 1.52
| 49,944
| ###
| ###
| ###
| 0.1 |
2004-Feb-09 Mon
| 1.5
| 1.52
| 1.49
| 1.51
| 118,856
| 178,878
| 76.6
| 76.6
| 0.1 |
2004-Feb-06 Fri
| 1.47
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Feb-05 Thu
| 1.45
| 1.47
| 1.44
| 1.47
|
|
| 83.0
| 83.0
| ### |
2004-Feb-04 Wed
| 1.45
| 1.47
| 1.44
| 1.47
| 117,950
| ###
| 83.8
| 83.8
| ### |
2004-Feb-03 Tue
| 1.45
| 1.46
| 1.44
| 1.45
|
|
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 1.48
| 1.48
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2004-Jan-30 Fri
| 1.5
| 1.5
| 1.47
| 1.49
|
|
| 30.8
| 30.8
| ### |
2004-Jan-29 Thu
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Jan-28 Wed
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 35.1
| 35.1
| 0.1 |
2004-Jan-27 Tue
| 1.51
| 1.52
| 1.51
| 1.52
| 36,440
| ###
| 81.2
| 81.2
| 0.1 |
2004-Jan-23 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 64.1
| 64.1
| 0.1 |
2004-Jan-22 Thu
| 1.52
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Jan-21 Wed
| 1.53
| 1.54
| 1.5
| 1.52
| 68,220
| ###
| 28.3
| 28.3
| 0.1 |
2004-Jan-20 Tue
| 1.55
| 1.56
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Jan-19 Mon
| 1.56
| 1.58
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.54
| 1.57
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 1.48
| 1.5
| 1.48
| 1.5
| 174,227
| ###
| ###
| ###
| 0.1 |
2004-Jan-14 Wed
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 72.1
| 72.1
| ### |
2004-Jan-13 Tue
| 1.47
| 1.47
| 1.45
| 1.45
| 35,374
| 51,646
| 24.9
| 24.9
| ### |
2004-Jan-12 Mon
| 1.45
| 1.48
| 1.45
| 1.46
| 114,773
| 168,142
| 74.6
| 74.6
| 0.1 |
2004-Jan-09 Fri
| 1.45
| 1.45
| 1.43
| 1.45
| 295,820
| 425,980
| ###
| ###
| ### |
2004-Jan-08 Thu
| 1.45
| 1.45
| 1.42
| 1.43
| 63,683
| 91,385
| 20.1
| 20.1
| 0.1 |
2004-Jan-07 Wed
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| 18.7
| 18.7
| ### |
2004-Jan-06 Tue
| 1.4
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 6,785
| 0
| 75.3
| 75.3
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 8,080
| 0
| 80.5
| 80.5
| 0.0 |
2003-Dec-22 Mon
| 1.28
| ###
| 1.28
| ###
| 16,875
| ###
| 81.0
| 81.0
| 0.0 |
2003-Dec-19 Fri
| 1.29
| 1.29
| 1.28
| 1.28
| 138,123
| 177,488
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.28
| 1.29
| 1.28
| 1.29
| 831,425
| 1,068,381
| ###
| ###
| 0.1 |
2003-Dec-17 Wed
| ###
| ###
| 1.27
| 1.27
|
|
| 15.2
| 15.2
| ### |
2003-Dec-16 Tue
| ###
| ###
| 1.29
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 146,287
| 0
| 83.1
| 83.1
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 1.26
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 1.26
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| 1.25
| 1.25
| 1.24
| 1.25
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| 28.2
| 28.2
| 0.1 |
2003-Dec-02 Tue
| 1.25
| 1.25
| 1.24
| 1.24
| 3,541
| ###
| ###
| ###
| 0.1 |
2003-Dec-01 Mon
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Nov-27 Thu
| 1.22
| 1.23
| 1.22
| 1.23
| 48,885
| 59,884
| ###
| ###
| 0.1 |
2003-Nov-26 Wed
| 1.21
| 1.22
| 1.21
| 1.21
| 49,058
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| 1.23
| 1.23
| 1.21
| 1.21
| 88,070
| 107,445
| 21.9
| 21.9
| ### |
2003-Nov-24 Mon
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| 84.4
| 84.4
| 0.1 |
2003-Nov-21 Fri
| 1.23
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 1.26
| 1.26
| 1.23
| 1.23
| 102,129
| 127,150
| 17.3
| 17.3
| 0.1 |
2003-Nov-19 Wed
| 1.25
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 1.21
| 1.27
| 1.2
| 1.24
| 235,556
| ###
| 91.4
| 91.4
| 0.1 |
2003-Nov-17 Mon
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| ###
| 1.21
| ###
| 1.2
|
|
| 75.4
| 75.4
| 0.1 |
2003-Nov-13 Thu
| 1.2
| 1.2
| ###
| 1.2
| 114,041
| 68,424
| 71.7
| 71.7
| 0.1 |
2003-Nov-12 Wed
| ###
| 1.2
| ###
| 1.2
| 108,545
| 65,127
| 85.6
| 85.6
| 0.1 |
2003-Nov-11 Tue
| ###
| 1.2
| ###
| ###
| 122,475
| 73,485
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 91.4
| 91.4
| 0.1 |
2003-Nov-06 Thu
| 1.2
| 1.2
| ###
| ###
| 69,123
| 41,473
| 11.4
| 11.4
| 0.0 |
2003-Nov-05 Wed
| 1.21
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| ###
| 1.21
| ###
| 1.21
| 12,141
| 7,345
| 90.9
| 90.9
| ### |
2003-Nov-03 Mon
| 1.22
| 1.22
| ###
| ###
| 105,581
| ###
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 1.22
| ###
| 1.21
| 253,455
| ###
| ###
| ###
| ### |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 194,244
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 343,670
| 0
| 31.7
| 31.7
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,023,325
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 1.23
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 1.2
| 1.25
| 1.2
| 1.22
| 837,074
| ###
| 81.0
| 81.0
| 0.1 |
2003-Oct-15 Wed
| ###
| 1.25
| ###
| 1.2
|
|
| 82.6
| 82.6
| 0.1 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 12,698,376
| 0
| 96.1
| 96.1
| 0.0 |
|