End of day Prices (full format), 450 Days for (BRK) BROOKSIDE ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 37,057
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 4.74
| 4.74
| ###
| ###
| 74,488
| ###
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 4.7
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 4.7
| 4.71
| ###
| 4.7
|
|
| 71.1
| 71.1
| 0.3 |
2005-Feb-01 Tue
| ###
| 4.71
| ###
| 4.7
| 252,678
| 595,056
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 4.72
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 4.79
| 4.79
| ###
| 4.7
| 255,951
| ###
| ###
| ###
| 0.3 |
2005-Jan-27 Thu
| 4.75
| 4.82
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 4.29
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 288,586
| 0
| 20.4
| 20.4
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 4.28
| ###
| 194,740
| 416,743
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| 4.29
| ###
| ###
| ###
| 95,053
| 0
| 9.7
| 9.7
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 4.25
| 4.25
| 101,020
| ###
| ###
| ###
| ### |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| 4.27
| 242,087
| 0
| 90.0
| 90.0
| ### |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 179,620
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 3.77
| ###
| 3.77
| ###
| 93,382
| 176,025
| 91.6
| 91.6
| 0.0 |
2005-Jan-06 Thu
| 3.76
| 3.78
| 3.72
| 3.76
| 106,640
| ###
| 69.0
| 69.0
| 0.3 |
2005-Jan-05 Wed
| 3.75
| 3.76
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jan-04 Tue
| 3.75
| 3.78
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Dec-31 Fri
| 3.75
| 3.83
| 3.74
| 3.78
| 66,474
| ###
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| 3.8
| 3.87
| 3.76
| 3.76
| 59,558
| ###
| ###
| ###
| 0.3 |
2004-Dec-29 Wed
| 3.55
| 3.85
| 3.55
| 3.78
| 30,574
| 113,123
| ###
| ###
| 0.3 |
2004-Dec-24 Fri
| 3.56
| 3.57
| 3.45
| 3.55
| 70,447
| ###
| ###
| ###
| ### |
2004-Dec-23 Thu
| ###
| 3.7
| ###
| ###
| 124,447
| 230,226
| 20.1
| 20.1
| 0.0 |
2004-Dec-22 Wed
| 3.82
| 3.82
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.85
| 3.85
| 3.78
| 3.84
|
|
| 32.0
| 32.0
| 0.3 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Dec-17 Fri
| 4
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 95,072
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 47,042
| 0
| 78.5
| 78.5
| 0.0 |
2004-Dec-14 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 3.76
| ###
| 3.76
| 3.84
|
|
| 88.8
| 88.8
| 0.3 |
2004-Dec-10 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 72.2
| 72.2
| 0.3 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 3.7
| ###
| ###
| 61,880
| 114,478
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 3.59
| ###
| 3.55
| ###
| 102,452
| 181,852
| 74.9
| 74.9
| 0.0 |
2004-Dec-03 Fri
| 3.59
| ###
| 3.58
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Dec-02 Thu
| 3.54
| ###
| 3.54
| 3.59
| 74,487
| 131,841
| ###
| ###
| ### |
2004-Dec-01 Wed
| 3.41
| 3.5
| 3.41
| 3.5
| 24,329
| 84,056
| ###
| ###
| 0.3 |
2004-Nov-30 Tue
| 3.43
| 3.47
| 3.41
| 3.41
| 38,882
| 133,754
| ###
| ###
| ### |
2004-Nov-29 Mon
| 3.4
| 3.43
| 3.4
| 3.43
| 13,188
| ###
| 75.7
| 75.7
| 0.2 |
2004-Nov-26 Fri
| 3.43
| 3.44
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2004-Nov-25 Thu
| 3.43
| 3.46
| 3.42
| 3.43
| 32,126
| ###
| 64.8
| 64.8
| 0.2 |
2004-Nov-24 Wed
| 3.4
| 3.45
| ###
| 3.44
| 67,645
| 116,687
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| 3.45
| 3.46
| ###
| 3.4
| 39,150
| 67,729
| ###
| ###
| 0.2 |
2004-Nov-22 Mon
| 3.46
| 3.47
| 3.4
| 3.46
| 6,779
| 23,285
| 77.6
| 77.6
| 0.2 |
2004-Nov-19 Fri
| 3.45
| 3.47
| 3.45
| 3.46
|
|
| 70.1
| 70.1
| 0.2 |
2004-Nov-18 Thu
| 3.5
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 3.46
| 3.46
| 3.4
| 3.44
|
|
| 28.5
| 28.5
| 0.2 |
2004-Nov-16 Tue
| 3.49
| 3.49
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 3.5
| 3.51
| 3.5
| 3.5
|
|
| 67.1
| 67.1
| 0.3 |
2004-Nov-12 Fri
| 3.52
| 3.54
| 3.49
| 3.54
|
|
| 70.2
| 70.2
| 0.3 |
2004-Nov-11 Thu
| 3.43
| 3.55
| 3.43
| 3.5
| 411,171
| 1,434,986
| 83.7
| 83.7
| 0.3 |
2004-Nov-10 Wed
| ###
| 3.43
| ###
| 3.43
| 140,043
| 240,173
| 85.8
| 85.8
| 0.2 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 1,040,079
| 0
| 23.3
| 23.3
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 3.25
| ###
| 75,345
| ###
| 82.2
| 82.2
| 0.0 |
2004-Nov-05 Fri
| 3.2
| 3.25
| ###
| 3.2
| 832,459
| 1,352,745
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 94,550
| 0
| 78.2
| 78.2
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 189,675
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 16,885
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 30,551
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 3
| ###
| 3
| ###
| 31,228
| 46,842
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| 3
| ###
| 3
| 1,028,278
| ###
| 77.4
| 77.4
| 0.2 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 21,477
| 0
| 20.8
| 20.8
| 0.0 |
2004-Oct-15 Fri
| 2.85
| ###
| 2.85
| ###
| 21,822
| ###
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 2.83
| 2.83
| 51,478
| 72,841
| 12.6
| 12.6
| 0.2 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 6,845
| 0
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Oct-07 Thu
| 3
| 3
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 26,827
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 159,020
| 0
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2004-Sep-29 Wed
| 3
| 3
| 2.86
| ###
| 778,247
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 68.7
| 68.7
| 0.2 |
2004-Sep-27 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 78.8
| 78.8
| 0.2 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 150,580
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| 2.71
| ###
| 2.7
| 109,970
| ###
| 84.8
| 84.8
| 0.2 |
2004-Sep-22 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2004-Sep-21 Tue
| 2.56
| ###
| 2.55
| ###
| 76,152
| ###
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| 2.56
| 2.56
| 2.54
| 2.55
| 98,774
| 251,873
| ###
| ###
| 0.2 |
2004-Sep-17 Fri
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| 2.53
| 2.54
| 2.53
| 2.54
|
|
| 66.3
| 66.3
| ### |
2004-Sep-15 Wed
| 2.54
| 2.54
| 2.52
| 2.53
|
|
| 30.0
| 30.0
| ### |
2004-Sep-14 Tue
| 2.54
| 2.54
| 2.54
| 2.54
| 22,759
| ###
| ###
| ###
| ### |
2004-Sep-13 Mon
| 2.53
| 2.54
| 2.5
| 2.54
|
|
| 71.3
| 71.3
| ### |
2004-Sep-10 Fri
| 2.48
| 2.53
| 2.48
| 2.53
| 152,250
| 381,386
| ###
| ###
| ### |
2004-Sep-09 Thu
| 2.47
| 2.48
| 2.47
| 2.48
| 29,150
| 72,146
| ###
| ###
| 0.2 |
2004-Sep-08 Wed
| 2.52
| 2.52
| 2.47
| 2.49
| 30,724
| 76,656
| ###
| ###
| 0.2 |
2004-Sep-07 Tue
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 2.54
| 2.54
| 2.51
| 2.51
| 9,259
| 23,378
| ###
| ###
| ### |
2004-Sep-03 Fri
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 2.51
| 2.54
| 2.51
| 2.54
| 11,275
| ###
| ###
| ###
| ### |
2004-Sep-01 Wed
| 2.54
| 2.54
| 2.5
| 2.5
| 195,742
| ###
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| 2.5
| 2.56
| 2.49
| 2.56
|
|
| 88.6
| 88.6
| 0.2 |
2004-Aug-30 Mon
| 2.54
| 2.55
| 2.5
| 2.5
|
|
| 22.2
| 22.2
| 0.2 |
2004-Aug-27 Fri
| 2.53
| 2.55
| 2.52
| 2.55
| 53,380
| ###
| 70.2
| 70.2
| 0.2 |
2004-Aug-26 Thu
| 2.44
| 2.51
| 2.44
| 2.51
| 39,987
| ###
| ###
| ###
| ### |
2004-Aug-25 Wed
| 2.42
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| 2.43
| 2.43
| 2.42
| 2.43
| 55,846
| 135,426
| ###
| ###
| ### |
2004-Aug-23 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 32,759
| ###
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 2.29
| 2.43
| 2.29
| 2.43
|
|
| 95.5
| 95.5
| ### |
2004-Aug-19 Thu
| ###
| ###
| 2.29
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 1,085
| 0
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 2.29
| ###
| 2.29
| ###
| 4,189
| ###
| 76.5
| 76.5
| 0.0 |
2004-Aug-16 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2004-Aug-13 Fri
| 2.25
| ###
| 2.24
| 2.28
| 102,142
| ###
| 83.7
| 83.7
| 0.2 |
2004-Aug-12 Thu
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 84.9
| 84.9
| ### |
2004-Aug-11 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| 10.3
| 10.3
| 0.2 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 75,688
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2004-Aug-04 Wed
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 26.2
| 26.2
| ### |
2004-Aug-03 Tue
| 2.44
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Aug-02 Mon
| 2.42
| 2.45
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Jul-30 Fri
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| 80.9
| 80.9
| 0.2 |
2004-Jul-29 Thu
| 2.4
| 2.49
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Jul-28 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 88.8
| 88.8
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Jul-26 Mon
| ###
| 2.4
| ###
| ###
| 9,470
| ###
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 2.41
| 2.41
| ###
| ###
| 39,444
| ###
| 21.4
| 21.4
| 0.0 |
2004-Jul-22 Thu
| 2.45
| 2.45
| 2.4
| 2.4
| 17,250
| ###
| 13.5
| 13.5
| ### |
2004-Jul-21 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 2.45
| 2.45
| ###
| 2.45
| 17,270
| 21,155
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.45
| 2.5
| 2.4
| 2.4
| 48,058
| 117,742
| ###
| ###
| ### |
2004-Jul-16 Fri
| ###
| 2.45
| ###
| 2.45
| 17,045
| 20,880
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| 2.27
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 16,220
| 0
| 26.7
| 26.7
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 8,280
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 2.26
| ###
| 35,171
| 39,743
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 15,685
| 0
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 90,488
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 7,477
| 0
| 78.1
| 78.1
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 40,841
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 11,820
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 7,350
| 0
| 79.1
| 79.1
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 7,350
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 82,250
| 0
| 79.2
| 79.2
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 5,070
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 225,880
| 0
| 18.4
| 18.4
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 7,853
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,350
| 0
| 72.7
| 72.7
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 12,440
| 0
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 363,259
| 0
| 72.2
| 72.2
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 2
| 2
|
|
| 17.0
| 17.0
| 0.1 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 8,350
| 0
| 70.5
| 70.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-May-11 Tue
| ###
| ###
| 2
| ###
| 51,940
| 51,940
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 5,373
| 0
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| 2.24
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-May-05 Wed
| ###
| 2.2
| ###
| ###
| 19,648
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 2.24
| 2.24
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2004-May-03 Mon
| 2.2
| 2.2
| ###
| 2.2
|
|
| 78.6
| 78.6
| 0.2 |
2004-Apr-30 Fri
| ###
| 2.2
| ###
| 2.2
| 68,456
| ###
| 69.7
| 69.7
| 0.2 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 545,377
| 0
| 27.2
| 27.2
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 30,370
| 0
| 78.2
| 78.2
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 3,550
| 0
| 77.3
| 77.3
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 51,585
| 0
| 32.2
| 32.2
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 27,880
| 0
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 2
| 2
|
|
| 13.3
| 13.3
| 0.1 |
2004-Apr-02 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 24,750
| 0
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 93,586
| 0
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 20,557
| 0
| 90.2
| 90.2
| 0.0 |
2004-Mar-24 Wed
| 2
| ###
| 2
| ###
| 15,928
| 15,928
| 86.8
| 86.8
| 0.0 |
2004-Mar-23 Tue
| 2
| ###
| ###
| ###
| 94,552
| 0
| 27.7
| 27.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 18,478
| 0
| 98.0
| 98.0
| 0.0 |
2004-Mar-19 Fri
| 1.89
| ###
| 1.89
| ###
| 191,520
| 180,986
| 75.6
| 75.6
| 0.0 |
2004-Mar-18 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 1.88
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 1.87
| 1.88
|
|
| 8.0
| 8.0
| 0.1 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 11,325
| 0
| 77.0
| 77.0
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 1.89
| ###
| 1.89
| ###
| 7,746
| ###
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| 2
| ###
| ###
| ###
| 54,980
| 0
| 27.0
| 27.0
| 0.0 |
2004-Mar-08 Mon
| ###
| 2
| ###
| 2
|
|
| 80.7
| 80.7
| 0.1 |
2004-Mar-05 Fri
| 4.43
| 4.43
| 4.41
| 4.43
|
|
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 39,750
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 1.88
| ###
| 16,622
| 15,624
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| 1.89
| ###
| 1.87
| ###
| 91,758
| ###
| 73.2
| 73.2
| 0.0 |
2004-Feb-27 Fri
| 1.84
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 1.78
| 1.85
| 1.77
| 1.82
|
|
| 88.3
| 88.3
| ### |
2004-Feb-25 Wed
| 1.78
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Feb-24 Tue
| 1.84
| 1.84
| 1.8
| 1.8
| 24,428
| 44,458
| 19.0
| 19.0
| 0.1 |
2004-Feb-23 Mon
| 1.84
| 1.88
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Feb-20 Fri
| 1.82
| 1.85
| 1.75
| 1.85
|
|
| 82.3
| 82.3
| 0.1 |
2004-Feb-19 Thu
| 1.8
| 1.85
| 1.8
| 1.85
| 23,222
| 42,380
| 89.8
| 89.8
| 0.1 |
2004-Feb-18 Wed
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Feb-17 Tue
| ###
| 1.72
| ###
| 1.71
|
|
| 91.2
| 91.2
| 0.1 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 9,785
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| 1.53
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| 1.58
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 1.53
| 1.58
| 1.53
| 1.58
|
|
| 92.3
| 92.3
| 0.1 |
2004-Jan-28 Wed
| 1.53
| 1.56
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 78.7
| 78.7
| ### |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 18,355
| 0
| 16.6
| 16.6
| 0.0 |
2004-Jan-21 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 55,350
| 0
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 8,550
| 0
| 77.5
| 77.5
| 0.0 |
2004-Jan-16 Fri
| 1.58
| 1.59
| 1.57
| 1.59
| 42,444
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Jan-14 Wed
| 1.51
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2004-Jan-13 Tue
| 1.49
| 1.5
| 1.49
| 1.5
| 26,449
| 39,541
| 78.5
| 78.5
| 0.1 |
2004-Jan-12 Mon
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 86.7
| 86.7
| 0.1 |
2004-Jan-09 Fri
| 1.47
| 1.49
| 1.45
| 1.45
| 31,025
| ###
| 20.2
| 20.2
| ### |
2004-Jan-07 Wed
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2003-Dec-30 Tue
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2003-Dec-29 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2003-Dec-24 Wed
| 1.49
| 1.5
| 1.48
| 1.5
| 23,870
| ###
| 74.9
| 74.9
| 0.1 |
2003-Dec-23 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 16,185
| 23,953
| ###
| ###
| 0.1 |
2003-Dec-22 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 7,680
| 11,443
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.5
| 1.5
| 1.49
| 1.49
| 3,120
| ###
| ###
| ###
| ### |
2003-Dec-17 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.7
| 72.7
| 0.1 |
2003-Dec-16 Tue
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 72.7
| 72.7
| ### |
2003-Dec-15 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Dec-12 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Dec-11 Thu
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| 79.7
| 79.7
| 0.1 |
2003-Dec-10 Wed
| 1.5
| 1.51
| 1.48
| 1.51
|
|
| 80.0
| 80.0
| 0.1 |
2003-Dec-09 Tue
| 1.45
| 1.53
| 1.45
| 1.52
|
|
| 95.5
| 95.5
| 0.1 |
2003-Dec-08 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 1.45
| 1.47
| 1.4
| 1.45
| 25,950
| ###
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 1.45
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 1.5
| 1.51
| 1.48
| 1.51
| 33,074
| 49,445
| ###
| ###
| 0.1 |
2003-Nov-28 Fri
| 1.51
| 1.52
| 1.5
| 1.52
|
|
| 73.3
| 73.3
| 0.1 |
2003-Nov-27 Thu
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-25 Tue
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 1.53
| 1.53
| 1.5
| 1.53
|
|
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| 77.1
| 77.1
| ### |
2003-Nov-20 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 7,420
| 11,278
| ###
| ###
| 0.1 |
2003-Nov-19 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-18 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 78.7
| 78.7
| 0.1 |
2003-Nov-17 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 14,744
| ###
| 80.8
| 80.8
| 0.1 |
2003-Nov-14 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-13 Thu
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| 75.4
| 75.4
| ### |
2003-Nov-12 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 74.7
| 74.7
| 0.1 |
2003-Nov-11 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-10 Mon
| 1.52
| 1.53
| 1.52
| 1.52
| 66,750
| ###
| 73.8
| 73.8
| 0.1 |
2003-Nov-07 Fri
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| 31.7
| 31.7
| 0.1 |
2003-Nov-06 Thu
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| 31.0
| 31.0
| 0.1 |
2003-Nov-05 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Nov-04 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 75.7
| 75.7
| 0.1 |
2003-Nov-03 Mon
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Oct-31 Fri
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| 70.3
| 70.3
| 0.1 |
2003-Oct-30 Thu
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| 68.0
| 68.0
| 0.1 |
2003-Oct-29 Wed
| 1.52
| 1.52
| 1.52
| 1.52
| 468,950
| ###
| 70.0
| 70.0
| 0.1 |
2003-Oct-28 Tue
| 1.52
| 1.55
| 1.52
| 1.55
| 30,454
| 46,746
| ###
| ###
| ### |
2003-Oct-27 Mon
| 1.53
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| 74.3
| 74.3
| 0.1 |
2003-Oct-23 Thu
| 1.51
| 1.53
| 1.51
| 1.53
| 31,085
| 47,249
| 81.5
| 81.5
| ### |
2003-Oct-22 Wed
| 1.5
| 1.52
| 1.5
| 1.51
|
|
| 74.1
| 74.1
| 0.1 |
2003-Oct-21 Tue
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Oct-20 Mon
| 1.52
| 1.52
| 1.47
| 1.5
| 113,477
| 169,648
| ###
| ###
| 0.1 |
2003-Oct-17 Fri
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Oct-16 Thu
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 68.6
| 68.6
| ### |
2003-Oct-15 Wed
| 1.54
| 1.55
| 1.53
| 1.54
| 57,650
| 88,781
| ###
| ###
| ### |
2003-Oct-14 Tue
| 1.5
| 1.54
| 1.5
| 1.54
| 418,251
| 635,741
| 85.4
| 85.4
| ### |
2003-Oct-13 Mon
| 1.49
| 1.51
| 1.49
| 1.51
| 23,325
| 34,987
| 76.5
| 76.5
| 0.1 |
2003-Oct-10 Fri
| 1.49
| 1.49
| 1.47
| 1.47
| 27,175
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 1.48
| 1.49
| 1.47
| 1.49
| 56,642
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| 1.47
| 1.48
| 1.47
| 1.48
| 25,450
| ###
| 68.3
| 68.3
| 0.1 |
2003-Oct-07 Tue
| 1.43
| 1.47
| 1.43
| 1.47
| 26,450
| 38,352
| 84.9
| 84.9
| ### |
2003-Oct-06 Mon
| 1.44
| 1.44
| 1.43
| 1.43
| 5,250
| ###
| ###
| ###
| 0.1 |
2003-Oct-03 Fri
| 1.44
| 1.44
| 1.43
| 1.43
| 9,750
| ###
| ###
| ###
| 0.1 |
2003-Oct-02 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Sep-29 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 4,645
| ###
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 355
| ###
| ###
| ###
| ### |
2003-Sep-25 Thu
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-Sep-24 Wed
| 1.43
| 1.45
| 1.4
| 1.45
| 42,654
| 60,781
| 76.1
| 76.1
| ### |
2003-Sep-23 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 74.3
| 74.3
| ### |
2003-Sep-22 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 4,623
| ###
| ###
| ###
| ### |
2003-Sep-19 Fri
| 1.47
| 1.47
| 1.47
| 1.47
| 16,377
| 24,074
| 64.3
| 64.3
| ### |
2003-Sep-18 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 1.45
| 1.47
| 1.44
| 1.47
|
|
| 79.3
| 79.3
| ### |
2003-Sep-15 Mon
| 1.45
| 1.45
| 1.44
| 1.45
|
|
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| 31.9
| 31.9
| 0.1 |
2003-Sep-11 Thu
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 78.4
| 78.4
| 0.1 |
2003-Sep-10 Wed
| 1.46
| 1.46
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Sep-09 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Sep-08 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 5,078
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 1.49
| 1.5
| 1.48
| 1.48
|
|
| 29.6
| 29.6
| 0.1 |
2003-Sep-04 Thu
| 1.48
| 1.48
| 1.47
| 1.47
| 24,750
| ###
| ###
| ###
| ### |
2003-Sep-03 Wed
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Sep-02 Tue
| 1.51
| 1.51
| 1.47
| 1.47
| 62,350
| ###
| ###
| ###
| ### |
2003-Sep-01 Mon
| 1.48
| 1.51
| 1.48
| 1.51
|
|
| 81.3
| 81.3
| 0.1 |
2003-Aug-29 Fri
| 1.47
| 1.49
| 1.46
| 1.49
| 113,441
| 167,325
| ###
| ###
| ### |
2003-Aug-28 Thu
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Aug-27 Wed
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| 1.47
| 1.47
| 1.43
| 1.45
|
|
| 25.0
| 25.0
| ### |
2003-Aug-25 Mon
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| 1.46
| 1.46
| 1.43
| 1.44
| 39,875
| ###
| 18.8
| 18.8
| 0.1 |
2003-Aug-21 Thu
| 1.47
| 1.47
| 1.41
| 1.44
|
|
| 21.9
| 21.9
| 0.1 |
2003-Aug-20 Wed
| 1.42
| 1.48
| 1.41
| 1.45
| 410,825
| 593,642
| ###
| ###
| ### |
2003-Aug-19 Tue
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Aug-18 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2003-Aug-15 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 74.8
| 74.8
| ### |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 73,158
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 52,642
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| 1.4
| ###
| 1.4
| 74,589
| ###
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 19,950
| 0
| 75.3
| 75.3
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 22,450
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 34,727
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 1.27
| 1.28
|
|
| 12.8
| 12.8
| ### |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 11,550
| 0
| 8.2
| 8.2
| 0.0 |
2003-Jul-22 Tue
| 1.41
| 1.41
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2003-Jul-21 Mon
| 1.41
| 1.42
| 1.4
| 1.42
| 9,050
| ###
| 77.5
| 77.5
| ### |
2003-Jul-18 Fri
| 1.42
| 1.43
| 1.41
| 1.41
| 44,323
| ###
| ###
| ###
| ### |
2003-Jul-17 Thu
| 1.41
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Jul-16 Wed
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2003-Jul-14 Mon
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 1.43
| 1.45
| 1.4
| 1.42
| 233,987
| ###
| ###
| ###
| ### |
2003-Jul-10 Thu
| 1.44
| 1.44
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 1.45
| 1.47
| 1.42
| 1.43
|
|
| 17.6
| 17.6
| 0.1 |
2003-Jul-08 Tue
| ###
| 1.45
| ###
| 1.45
| 241,325
| ###
| 93.2
| 93.2
| ### |
2003-Jul-07 Mon
| 1.44
| 1.45
| ###
| ###
| 264,370
| ###
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| 1.5
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 49,580
| 0
| 83.5
| 83.5
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 14,686
| 0
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 62,928
| 0
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
| 60,781
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| 1.21
| ###
| ###
| 133,620
| 80,840
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 467,059
| 0
| 96.3
| 96.3
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
| 34,153
| 0
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 43,947
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 50,729
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| 1
| ###
| 1
| 23,870
| ###
| 90.2
| 90.2
| ### |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Jun-06 Fri
| ###
| 1
| ###
| 1
|
|
| 76.7
| 76.7
| ### |
2003-Jun-05 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 1
| 1
|
|
| 15.2
| 15.2
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 158,640
| 0
| 90.4
| 90.4
| 0.0 |
2003-May-22 Thu
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 28,650
| 0
| 22.7
| 22.7
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2003-May-19 Mon
| ###
| ###
| 1
| 1
| 27,750
| 13,875
| ###
| ###
| ### |
2003-May-16 Fri
| ###
| ###
| 1
| 1
| 30,470
| ###
| 8.6
| 8.6
| ### |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2003-May-13 Tue
| 1
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2003-May-12 Mon
| 1
| ###
| ###
| 1
| 231,750
| 0
| 69.3
| 69.3
| ### |
2003-May-09 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 9,150
| 0
| 25.2
| 25.2
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
|