End of day Prices (full format), 300 Days for (CCV) CASH CONVERTERS INTERNATIONAL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2006-May-09 Tue
| ###
| 0.4
| ###
| ###
| 494,741
| 98,948
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 0.375
| ###
| 248,783
| 46,646
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-May-04 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2006-May-03 Wed
| 0.345
| 0.355
| ###
| ###
| 169,180
| 30,029
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.355
| 0.355
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2006-Apr-28 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 0.355
| 0.355
| 357,782
| ###
| 15.2
| 15.2
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 73,279
| 0
| 22.5
| 22.5
| 0.0 |
2006-Apr-24 Mon
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 0.345
| ###
| 0.345
| 30,725
| ###
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Apr-07 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Apr-06 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Apr-03 Mon
| ###
| 0.345
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 123,757
| 0
| 10.8
| 10.8
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 191,589
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 0.325
| 0.325
| ###
| ###
| 160,120
| ###
| 10.5
| 10.5
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| 0.325
| ###
| 0.325
| 178,645
| 29,029
| ###
| ###
| ### |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 193,380
| 0
| 82.8
| 82.8
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 155,521
| 0
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 253,228
| 0
| 20.4
| 20.4
| 0.0 |
2006-Mar-13 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 239,272
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| 0.325
| 94,289
| 0
| 2.7
| 2.7
| ### |
2006-Mar-06 Mon
| ###
| ###
| 0.325
| ###
| 250,647
| ###
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 262,985
| 0
| 94.6
| 94.6
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 501,974
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 586,550
| 0
| 97.1
| 97.1
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 119,348
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.29
| ###
| 0.29
| ###
| 255,156
| ###
| 79.3
| 79.3
| 0.0 |
2006-Feb-24 Fri
| 0.285
| 0.29
| 0.28
| 0.29
| 286,680
| ###
| 79.8
| 79.8
| ### |
2006-Feb-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-22 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 66.5
| 66.5
| ### |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| 83.5
| 83.5
| ### |
2006-Feb-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-15 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-10 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 79.6
| 79.6
| ### |
2006-Feb-03 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| 85.9
| 85.9
| ### |
2006-Feb-02 Thu
| 0.27
| 0.27
| 0.26
| ###
| 162,278
| ###
| 22.6
| 22.6
| 0.0 |
2006-Feb-01 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 84.0
| 84.0
| ### |
2006-Jan-30 Mon
| ###
| 0.27
| ###
| 0.27
|
|
| 85.9
| 85.9
| ### |
2006-Jan-27 Fri
| ###
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 0.255
| 0.255
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| 7.7
| 7.7
| 0.0 |
2006-Jan-19 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 80.3
| 80.3
| ### |
2006-Jan-17 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 32,956
| ###
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 0.275
| 0.28
| 0.275
| 0.28
| 62,742
| ###
| ###
| ###
| ### |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 7.9
| 7.9
| ### |
2006-Jan-10 Tue
| 0.285
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-06 Fri
| 0.285
| 0.29
| 0.285
| 0.29
| 68,776
| 19,773
| 84.0
| 84.0
| ### |
2006-Jan-05 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| 0.28
| 0.29
| 0.28
| 0.28
| 62,850
| ###
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 17.9
| 17.9
| ### |
2005-Dec-14 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 114,242
| 30,845
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0.28
| 0.28
| 0.275
| 0.275
| 177,746
| 49,324
| 19.3
| 19.3
| ### |
2005-Dec-07 Wed
| 0.27
| 0.28
| 0.27
| 0.28
| 58,254
| ###
| ###
| ###
| ### |
2005-Dec-06 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-01 Thu
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 0.285
| 0.285
| 0.28
| 0.28
| 48,246
| 13,629
| 19.3
| 19.3
| ### |
2005-Nov-29 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 6,479
| 1,878
| ###
| ###
| ### |
2005-Nov-28 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2005-Nov-17 Thu
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 82,843
| ###
| ###
| ###
| ### |
2005-Nov-14 Mon
| 0.29
| ###
| 0.28
| ###
| 167,357
| 23,429
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 0.27
| ###
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 83.1
| 83.1
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 1,130,789
| 288,351
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0.26
| 0.26
| 0.25
| 0.25
| 102,855
| 26,228
| 9.2
| 9.2
| 0.0 |
2005-Oct-21 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 37,145
| 9,657
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 97,222
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 0.26
| ###
| 0.255
| 0.255
| 133,020
| ###
| 18.6
| 18.6
| 0.0 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 0.26
| ###
| 0.26
| 0.26
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| 0.24
| 0.245
| 0.24
| 0.245
| 133,684
| ###
| 90.5
| 90.5
| 0.0 |
2005-Oct-05 Wed
| 0.24
| 0.24
| ###
| 0.24
| 76,845
| 9,221
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 20.0
| 20.0
| 0.0 |
2005-Oct-03 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 13,155
| 3,551
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 81.4
| 81.4
| ### |
2005-Sep-28 Wed
| ###
| 0.27
| 0.26
| 0.27
|
|
| 86.3
| 86.3
| ### |
2005-Sep-27 Tue
| 0.245
| ###
| 0.245
| 0.26
|
|
| 96.2
| 96.2
| 0.0 |
2005-Sep-26 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 6.5
| 6.5
| ### |
2005-Sep-23 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 178,544
| 42,850
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 0.225
| 0.24
| 0.225
| 0.23
|
|
| 84.5
| 84.5
| ### |
2005-Sep-19 Mon
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2005-Sep-15 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| 0.225
| 0.23
| 0.21
| 0.21
|
|
| 3.5
| 3.5
| ### |
2005-Sep-13 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 0.23
| 0.24
| 0.23
| 0.24
| 42,956
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 82,582
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Aug-26 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.23
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| 0.24
| 0.24
| ###
| ###
| 117,677
| 14,121
| 15.9
| 15.9
| 0.0 |
2005-Aug-16 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| 85.3
| 85.3
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| 86.3
| 86.3
| 0.0 |
2005-Aug-09 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| 0.25
| 0.25
| ###
| 0.24
|
|
| 5.4
| 5.4
| 0.0 |
2005-Aug-04 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Aug-03 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| 0.24
| ###
| 0.24
| 47,921
| 5,750
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.24
| 0.24
| ###
| ###
| 168,479
| ###
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-25 Mon
| 0.24
| 0.25
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2005-Jul-22 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jul-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jul-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jul-04 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 92.7
| 92.7
| 0.0 |
2005-Jul-01 Fri
| 0.26
| 0.26
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| 90.3
| 90.3
| ### |
2005-Jun-29 Wed
| 0.26
| ###
| 0.26
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Jun-28 Tue
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| 0.25
| 0.23
| 0.25
|
|
| 95.5
| 95.5
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| 16.9
| 16.9
| ### |
2005-Jun-23 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 0.27
| 0.27
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 18,340
| 4,951
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 0.27
| 0.27
| 0.25
| 0.25
| 96,180
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 92.4
| 92.4
| 0.0 |
2005-Jun-07 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 0.24
| 0.24
| 0.23
| 0.24
| 60,640
| 14,250
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| 0.23
| 0.24
| 0.23
| 0.24
| 129,050
| 30,326
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 16.8
| 16.8
| 0.0 |
2005-May-17 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 91.8
| 91.8
| 0.0 |
2005-May-12 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| 0.245
| 0.25
| 0.245
| 0.245
| 118,189
| 29,251
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 0.26
| 0.26
| 0.24
| 0.245
|
|
| 5.7
| 5.7
| 0.0 |
2005-May-06 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 44,482
| ###
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 17,082
| 4,441
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 15.3
| 15.3
| 0.0 |
2005-May-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 234,880
| ###
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.25
| 0.26
| 0.245
| 0.25
| 220,349
| ###
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| 0.245
| 0.255
| 0.245
| 0.255
| 67,980
| ###
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.25
| 0.25
| 0.23
| 0.25
| 129,778
| 31,146
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.25
| 0.25
| 0.245
| 0.25
| 138,322
| ###
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.26
| ###
| 0.255
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 13,489
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.27
| 0.275
| 0.26
| ###
| 93,381
| 24,979
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| 0.27
| ###
| 0.27
| 19,653
| 2,653
| 88.1
| 88.1
| ### |
2005-Apr-01 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 0.28
| 0.28
| ###
| 0.28
|
|
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 0.28
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.28
| 0.285
| 0.28
| 0.285
| 21,683
| 6,125
| ###
| ###
| ### |
2005-Mar-23 Wed
| 0.28
| 0.285
| 0.28
| 0.285
| 64,359
| 18,181
| 89.6
| 89.6
| ### |
2005-Mar-22 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 21.9
| 21.9
| ### |
2005-Mar-21 Mon
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 84.8
| 84.8
| ### |
2005-Mar-18 Fri
| ###
| 0.28
| ###
| 0.28
|
|
| 93.6
| 93.6
| ### |
2005-Mar-17 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 91.8
| 91.8
| ### |
2005-Mar-16 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 0.28
| 0.29
| 0.28
| 0.29
| 201,674
| 57,477
| 91.1
| 91.1
| ### |
2005-Mar-09 Wed
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 92.1
| 92.1
| ### |
2005-Mar-07 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.4
| 68.4
| ### |
2005-Mar-04 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| ###
| 0.29
| 0.29
| 340,641
| ###
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|