End of day Prices (full format), 600 Days for (CAZ) CAZALY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2005-Feb-16 Wed
| ###
| 0.43
| ###
| 0.43
|
|
| 92.3
| 92.3
| ### |
2005-Feb-15 Tue
| 0.43
| 0.43
| ###
| ###
| 48,255
| 10,374
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 0.4
| 0.43
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2005-Feb-10 Thu
| 0.41
| ###
| 0.4
| 0.4
|
|
| 16.0
| 16.0
| 0.0 |
2005-Feb-09 Wed
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 0.43
| 0.45
| 0.43
| 0.43
|
|
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 0.41
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.43
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.425
| ###
| 0.4
| ###
| 210,425
| 42,085
| 85.3
| 85.3
| 0.0 |
2005-Feb-02 Wed
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2005-Jan-31 Mon
| 0.44
| 0.44
| 0.43
| 0.44
| 65,658
| ###
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 0.44
| 0.45
| 0.425
| 0.44
| 97,429
| 42,625
| 70.0
| 70.0
| ### |
2005-Jan-27 Thu
| 0.45
| 0.455
| 0.45
| 0.45
| 245,755
| ###
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.46
| 0.48
| 0.45
| 0.45
| 527,284
| 245,187
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 0.42
| 0.46
| 0.42
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.42
| 0.42
| ###
| 0.42
| 57,256
| 12,023
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 86.6
| 86.6
| ### |
2005-Jan-14 Fri
| 0.425
| 0.425
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jan-13 Thu
| 0.45
| 0.45
| 0.425
| ###
| 81,780
| 35,778
| 6.8
| 6.8
| 0.0 |
2005-Jan-12 Wed
| 0.42
| 0.46
| 0.42
| 0.44
| 585,372
| ###
| 93.8
| 93.8
| ### |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2005-Jan-06 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.375
| 0.375
| ###
| ###
| 113,858
| 21,348
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2004-Dec-30 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| 0.355
| ###
| 70,470
| ###
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2004-Dec-22 Wed
| 0.375
| ###
| 0.375
| 0.375
| 63,970
| ###
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 0.375
| 0.375
| 154,949
| 29,052
| 22.8
| 22.8
| ### |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| 0.4
| 231,050
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| 0.43
| ###
| 0.385
|
|
| 22.0
| 22.0
| 0.0 |
2004-Dec-14 Tue
| ###
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| 0.46
| ###
| ###
| 727,120
| ###
| 94.1
| 94.1
| 0.0 |
2004-Dec-09 Thu
| ###
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2004-Dec-07 Tue
| 0.5
| 0.54
| 0.44
| 0.445
|
|
| 1.1
| 1.1
| ### |
2004-Dec-06 Mon
| 0.58
| 0.59
| 0.51
| 0.51
| 2,013,781
| 1,107,579
| 1.1
| 1.1
| ### |
2004-Dec-03 Fri
| ###
| 0.55
| ###
| 0.54
| 2,664,270
| 732,674
| 99.6
| 99.6
| 0.0 |
2004-Dec-02 Thu
| 0.52
| 0.56
| ###
| 0.47
| 3,643,327
| ###
| ###
| ###
| ### |
2004-Dec-01 Wed
| ###
| ###
| 0.52
| 0.52
|
|
| 0.2
| 0.2
| 0.0 |
2004-Nov-30 Tue
| 0.255
| 0.74
| 0.255
| ###
| 43,698,920
| ###
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 0.245
| ###
| 0.24
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2004-Nov-25 Thu
| ###
| 0.24
| ###
| ###
| 262,547
| ###
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 0.23
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| 15.7
| 15.7
| ### |
2004-Nov-22 Mon
| ###
| 0.24
| 0.23
| 0.24
| 260,649
| 61,252
| 89.1
| 89.1
| 0.0 |
2004-Nov-19 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 104,225
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.24
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.21
| 0.24
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.22
| 0.24
| 0.22
| 0.23
|
|
| 93.9
| 93.9
| ### |
2004-Nov-12 Fri
| 0.21
| 0.23
| 0.21
| 0.22
|
|
| 93.1
| 93.1
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 3.3
| 3.3
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| 0.185
| 0.185
| 98,254
| 9,088
| 9.2
| 9.2
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 17,341
| 0
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| 0.2
| ###
| 0.2
| 142,224
| 14,222
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2004-Oct-06 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 27,046
| 0
| 14.3
| 14.3
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 78,945
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 68,128
| 0
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2004-Sep-09 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-Sep-02 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 99.6
| 99.6
| 0.0 |
2004-Aug-18 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2004-Aug-16 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-Aug-09 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 3.0
| 3.0
| ### |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 94,840
| 17,545
| ###
| ###
| ### |
2004-Aug-03 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 12.1
| 12.1
| ### |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-23 Fri
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-19 Mon
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| 11.2
| 11.2
| ### |
2004-Jul-15 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-09 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 88.0
| 88.0
| 0.0 |
2004-Jul-07 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jul-01 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jun-30 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-25 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2004-Jun-22 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Jun-21 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 0.23
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 0.23
| 0.23
| 0.225
| 0.23
| 55,270
| 12,573
| ###
| ###
| ### |
2004-Jun-11 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| 89.0
| 89.0
| 0.0 |
2004-Jun-09 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-May-26 Wed
| 0.2
| 0.21
| 0.2
| 0.21
| 68,120
| ###
| 95.5
| 95.5
| ### |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-May-20 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-May-19 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-May-18 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-May-14 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| ###
| 0.2
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-May-12 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 0.185
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2004-May-04 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 93.7
| 93.7
| ### |
2004-Apr-28 Wed
| 0.2
| 0.2
| ###
| ###
| 242,880
| 24,288
| 15.3
| 15.3
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| 2.9
| 2.9
| 0.0 |
2004-Apr-26 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 7.7
| 7.7
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 2,120
| 445
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 53,055
| ###
| 6.6
| 6.6
| ### |
2004-Apr-13 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 42,550
| ###
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 20,150
| ###
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 31,850
| 7,484
| 5.5
| 5.5
| ### |
2004-Mar-30 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 0.22
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 97.4
| 97.4
| 0.0 |
2004-Mar-25 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 16.9
| 16.9
| 0.0 |
2004-Mar-24 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 70,855
| 16,473
| 2.8
| 2.8
| ### |
2004-Mar-23 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.7
| 71.7
| ### |
2004-Mar-19 Fri
| 0.22
| 0.25
| 0.22
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 0.25
| 0.25
| ###
| ###
| 85,470
| 10,683
| 3.3
| 3.3
| 0.0 |
2004-Mar-10 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 8.4
| 8.4
| 0.0 |
2004-Mar-09 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 88.3
| 88.3
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 0.25
| ###
| 0.25
| 0.255
|
|
| 85.8
| 85.8
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| 69.7
| 69.7
| ### |
2004-Feb-27 Fri
| 0.255
| ###
| 0.255
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2004-Feb-26 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 10.2
| 10.2
| 0.0 |
2004-Feb-25 Wed
| 0.25
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 0.24
| 0.255
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 94.4
| 94.4
| 0.0 |
2004-Feb-18 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 332,184
| ###
| ###
| ###
| ### |
2004-Feb-17 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 92.9
| 92.9
| 0.0 |
2004-Feb-16 Mon
| 0.23
| 0.245
| 0.23
| 0.24
|
|
| 94.0
| 94.0
| 0.0 |
2004-Feb-13 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 86.3
| 86.3
| 0.0 |
2004-Feb-12 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 64.3
| 64.3
| ### |
2004-Feb-11 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Feb-10 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| 0.225
| 0.225
| 0.2
| 0.2
|
|
| 0.6
| 0.6
| 0.0 |
2004-Feb-03 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| 0.225
| 0.23
| ###
| 0.225
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2004-Jan-27 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2004-Jan-23 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 15.2
| 15.2
| 0.0 |
2004-Jan-20 Tue
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 16.1
| 16.1
| 0.0 |
2004-Jan-19 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-15 Thu
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 0.245
| 0.26
| 0.245
| 0.25
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jan-13 Tue
| 0.24
| 0.245
| ###
| 0.245
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 84.7
| 84.7
| 0.0 |
2003-Dec-29 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 10.6
| 10.6
| 0.0 |
2003-Dec-24 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 9.4
| 9.4
| 0.0 |
2003-Dec-23 Tue
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 14.7
| 14.7
| 0.0 |
2003-Dec-22 Mon
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 84.2
| 84.2
| 0.0 |
2003-Dec-19 Fri
| 0.255
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 19.5
| 19.5
| 0.0 |
2003-Dec-17 Wed
| 0.26
| 0.26
| 0.25
| 0.255
| 500,541
| ###
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 8.4
| 8.4
| 0.0 |
2003-Dec-11 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 307,541
| 78,422
| 93.8
| 93.8
| 0.0 |
2003-Dec-10 Wed
| 0.25
| ###
| 0.25
| 0.25
|
|
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 0.255
| ###
| 0.25
| 0.26
|
|
| 85.6
| 85.6
| 0.0 |
2003-Dec-04 Thu
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| 93.7
| 93.7
| 0.0 |
2003-Dec-03 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 87.0
| 87.0
| 0.0 |
2003-Dec-02 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 86.9
| 86.9
| ### |
2003-Dec-01 Mon
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2003-Nov-27 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 84.9
| 84.9
| ### |
2003-Nov-26 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| 0.23
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 0.23
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.23
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| 0.24
| 0.24
| ###
| ###
| 173,350
| ###
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 16.6
| 16.6
| 0.0 |
2003-Nov-12 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 88.3
| 88.3
| 0.0 |
2003-Nov-11 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 44,245
| 10,840
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.26
| 0.26
| 0.245
| 0.25
|
|
| 9.6
| 9.6
| 0.0 |
2003-Nov-07 Fri
| 0.24
| 0.255
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 0.245
| 0.245
| 0.23
| 0.24
| 380,440
| 90,354
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.245
| 0.245
| 0.23
| 0.24
|
|
| 22.1
| 22.1
| 0.0 |
2003-Nov-04 Tue
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.26
| 0.26
| 0.245
| 0.255
|
|
| 21.1
| 21.1
| 0.0 |
2003-Oct-31 Fri
| 0.27
| 0.27
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
|