End of day Prices (full format), 600 Days for (CHQ) COSTAEXCHANGE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0718 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 23,189
| 0
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2000-May-02 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 80.9
| 80.9
| 0.1 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2000-Apr-24 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2000-Apr-21 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2000-Apr-20 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 72.8
| 72.8
| 0.1 |
2000-Apr-19 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 80.9
| 80.9
| 0.1 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Apr-14 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 78.0
| 78.0
| 0.1 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| 1.2
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
| 8,475
| 0
| 81.2
| 81.2
| 0.0 |
2000-Apr-07 Fri
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2000-Apr-05 Wed
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| 1.24
| 1.28
| 1.24
| 1.28
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2000-Mar-31 Fri
| 1.2
| 1.24
| 1.2
| 1.24
|
|
| 85.7
| 85.7
| 0.1 |
2000-Mar-30 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Mar-29 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Mar-28 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Mar-24 Fri
| 1.23
| 1.23
| 1.2
| 1.2
| 33,441
| ###
| 19.5
| 19.5
| 0.1 |
2000-Mar-23 Thu
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Mar-22 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Mar-21 Tue
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| 20.0
| 20.0
| 0.1 |
2000-Mar-20 Mon
| 1.23
| 1.25
| 1.23
| 1.25
| 21,055
| ###
| 79.2
| 79.2
| ### |
2000-Mar-17 Fri
| 1.24
| 1.25
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Mar-16 Thu
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 24.6
| 24.6
| 0.1 |
2000-Mar-15 Wed
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| 69.2
| 69.2
| 0.1 |
2000-Mar-14 Tue
| 1.2
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2000-Mar-10 Fri
| ###
| ###
| 1.24
| 1.24
|
|
| 7.9
| 7.9
| 0.1 |
2000-Mar-09 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| 1.25
| 1.25
| 1.23
| 1.25
| 8,040
| ###
| ###
| ###
| ### |
2000-Mar-07 Tue
| 1.23
| 1.25
| 1.21
| 1.21
| 22,853
| ###
| ###
| ###
| ### |
2000-Mar-06 Mon
| 1.21
| 1.22
| 1.2
| 1.22
| 19,471
| 23,559
| ###
| ###
| 0.1 |
2000-Mar-03 Fri
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 72.3
| 72.3
| 0.1 |
2000-Mar-01 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| 1.21
| 1.21
| 1.21
| 1.21
| 2,120
| ###
| ###
| ###
| ### |
2000-Feb-25 Fri
| 1.25
| 1.25
| 1.21
| 1.21
|
|
| 19.9
| 19.9
| ### |
2000-Feb-24 Thu
| 1.24
| 1.25
| 1.24
| 1.25
| 22,025
| 27,421
| ###
| ###
| ### |
2000-Feb-23 Wed
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 71,775
| 0
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
| 30,359
| 0
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 8,945
| 0
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 2,550
| 0
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
| 31,070
| 0
| 67.0
| 67.0
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 2,525
| 0
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
| 19,924
| 0
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| 1
| 1
| 1
| 1
| 4,051
| 4,051
| 68.7
| 68.7
| ### |
2000-Jan-10 Mon
| ###
| 1
| ###
| 1
|
|
| 74.4
| 74.4
| ### |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 13,376
| 0
| 16.6
| 16.6
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 5,046
| 0
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 5,046
| 0
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 5,046
| 0
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| 1
| 1
| 1
| 1
|
|
| 68.3
| 68.3
| ### |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
1999-Dec-15 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| 1
| 1
| 1
| 1
| 36,352
| 36,352
| 74.2
| 74.2
| ### |
1999-Dec-08 Wed
| 1
| 1
| 1
| 1
|
|
| 67.8
| 67.8
| ### |
1999-Dec-07 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
| 5,573
| 0
| 5.1
| 5.1
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
| 477
| 0
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
| 2,025
| 0
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 8,045
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 5,053
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| 1
| 1
| 1
| 1
|
|
| 69.2
| 69.2
| ### |
1999-Nov-08 Mon
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| 1
| 1
| 1
| 1
|
|
| 72.2
| 72.2
| ### |
1999-Nov-02 Tue
| ###
| ###
| 1
| 1
|
|
| 21.2
| 21.2
| ### |
1999-Nov-01 Mon
| ###
| ###
| 1
| ###
| 13,178
| 6,589
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 1,222
| 0
| 65.8
| 65.8
| 0.0 |
1999-Oct-26 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
| 13,449
| 0
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| 1
| 1
| 1
| 1
| 1,128
| 1,128
| 64.0
| 64.0
| ### |
1999-Oct-19 Tue
| ###
| ###
| 1
| 1
|
|
| 13.4
| 13.4
| ### |
1999-Oct-18 Mon
| 0.989
| 0.989
| ###
| ###
| 4,051
| ###
| 40.1
| 40.1
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| 1
| 1
| 1
| 1
| 39,444
| 39,444
| ###
| ###
| ### |
1999-Oct-12 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 2,025
| 0
| 68.9
| 68.9
| 0.0 |
1999-Oct-08 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Oct-07 Thu
| 1
| 1
| 1
| 1
| 4,943
| 4,943
| 70.4
| 70.4
| ### |
1999-Oct-06 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| 1
| 1
| ###
| ###
| 21,328
| ###
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| 1
| ###
| 1
|
|
| 70.5
| 70.5
| ### |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 959
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
| 454
| 0
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Sep-22 Wed
| 1
| 1
| 1
| 1
| 2,050
| 2,050
| ###
| ###
| ### |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 16,687
| 0
| 79.8
| 79.8
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
| 44,245
| 0
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| ###
| 3,978
| 0
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
| 5,547
| 0
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 453
| 0
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,550
| 0
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
| 47
| 0
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 8,025
| 0
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| 1
| 1
| 1
| 1
|
|
| 73.0
| 73.0
| ### |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
| 2,025
| 0
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| 1
| 1
| 1
| 1
|
|
| 65.9
| 65.9
| ### |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1999-Jul-12 Mon
| 1
| 1
| 1
| 1
|
|
| 65.7
| 65.7
| ### |
1999-Jul-09 Fri
| ###
| 1
| ###
| 1
|
|
| 94.3
| 94.3
| ### |
1999-Jul-07 Wed
| ###
| ###
| ###
| ###
| 31,653
| 0
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| 1
| 1
| ###
| ###
| 22,021
| ###
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
| 15,988
| 0
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
| 87,579
| 0
| 72.7
| 72.7
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| ###
| 1
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Jun-21 Mon
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1999-Jun-18 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
| 15,626
| 0
| 74.8
| 74.8
| 0.0 |
1999-Jun-03 Thu
| 1
| ###
| 1
| ###
| 7,687
| 3,843
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| ###
| 1
| ###
| 1
| 4,423
| ###
| ###
| ###
| ### |
1999-May-28 Fri
| 1
| 1
| 1
| 1
|
|
| 70.2
| 70.2
| ### |
1999-May-27 Thu
| 1
| 1
| 1
| 1
|
|
| 79.8
| 79.8
| ### |
1999-May-26 Wed
| ###
| ###
| 1
| 1
|
|
| 17.0
| 17.0
| ### |
1999-May-25 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-21 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-May-20 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-May-19 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-11 Tue
| 1
| 1
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1999-May-10 Mon
| ###
| ###
| 1
| 1
|
|
| 14.2
| 14.2
| ### |
1999-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| 1
| 1
| 43,050
| 21,525
| ###
| ###
| ### |
1999-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 1
| ###
| 1
| ###
| 9,381
| ###
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| 1
| 1
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| 1
| 1
| 5,441
| 2,720
| ###
| ###
| ### |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
| 56,559
| 0
| 97.6
| 97.6
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
| 21,025
| 0
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| 0.985
| 0.985
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 12,025
| 0
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| 1
| ###
| 1
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1999-Apr-12 Mon
| 1.026
| ###
| 1
| 1
|
|
| 14.7
| 14.7
| ### |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| 1
| ###
| 1
|
|
| 95.4
| 95.4
| ### |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 46,280
| 0
| 86.4
| 86.4
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
| 5,670
| 0
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
| 4,550
| 0
| 82.0
| 82.0
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 6,089
| 0
| 69.0
| 69.0
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
| 5,787
| 0
| ###
| ###
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
| 31,047
| 0
| ###
| ###
| 0.0 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
| 188
| 0
| 74.7
| 74.7
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
| 10,748
| 0
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
| 13,224
| 0
| 88.5
| 88.5
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
| 17,422
| 0
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
1999-Mar-03 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
| 187
| 0
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| ###
| ###
| 42
| 0
| 69.7
| 69.7
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
| 21,558
| 0
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
| 7,554
| 0
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 446
| 0
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| 0.88
| 0.88
| 2,025
| ###
| 3.1
| 3.1
| 0.1 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
| 9,051
| 0
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,687
| 0
| 76.5
| 76.5
| 0.0 |
1999-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1999-Jan-04 Mon
| 1
| 1
| 1
| 1
|
|
| 67.9
| 67.9
| ### |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 5,158
| 0
| 61.3
| 61.3
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| 0.88
| 0.88
| 0.88
| 0.88
| 1,153
| ###
| ###
| ###
| 0.1 |
1998-Dec-17 Thu
| 0.85
| 0.88
| 0.85
| 0.88
| 6,525
| 5,644
| 91.7
| 91.7
| 0.1 |
1998-Dec-16 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 1,453
| ###
| 73.4
| 73.4
| ### |
1998-Dec-15 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
1998-Dec-14 Mon
| 0.79
| 0.85
| 0.79
| 0.85
| 32,526
| 26,671
| 97.3
| 97.3
| ### |
1998-Dec-10 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
1998-Dec-09 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 78.8
| 78.8
| ### |
1998-Dec-08 Tue
| 0.82
| 0.82
| 0.82
| 0.82
| 2,025
| ###
| 74.3
| 74.3
| 0.1 |
1998-Dec-01 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 2,025
| 1,620
| 77.0
| 77.0
| 0.1 |
1998-Nov-24 Tue
| 0.85
| 0.85
| 0.8
| 0.8
| 11,857
| 9,782
| 3.3
| 3.3
| 0.1 |
1998-Nov-13 Fri
| 0.85
| 0.85
| 0.75
| 0.75
| 12,889
| ###
| 0.5
| 0.5
| ### |
1998-Nov-10 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
1998-Nov-09 Mon
| 0.84
| 0.84
| 0.84
| 0.84
| 2,026
| ###
| ###
| ###
| ### |
1998-Nov-06 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 2,025
| 1,620
| 66.0
| 66.0
| 0.1 |
1998-Nov-04 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 72.4
| 72.4
| ### |
1998-Nov-02 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 6,076
| 4,557
| 71.2
| 71.2
| ### |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
| 348
| 0
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 0.72
| 0.72
| 0.7
| 0.7
| 17,542
| 12,454
| ###
| ###
| ### |
1998-Oct-27 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 41,776
| 30,078
| ###
| ###
| ### |
1998-Oct-23 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 80.1
| 80.1
| ### |
1998-Oct-22 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Oct-21 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 4,059
| 3,044
| ###
| ###
| ### |
1998-Oct-19 Mon
| 0.78
| 0.78
| 0.75
| 0.75
| 8,340
| 6,380
| 6.3
| 6.3
| ### |
1998-Oct-14 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
1998-Oct-09 Fri
| 0.76
| 0.76
| 0.75
| 0.75
| 4,050
| 3,057
| 17.3
| 17.3
| ### |
1998-Oct-08 Thu
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1998-Sep-25 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
1998-Sep-24 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.0
| 74.0
| 0.1 |
1998-Sep-10 Thu
| 0.84
| 0.84
| 0.82
| 0.82
| 12,975
| ###
| ###
| ###
| 0.1 |
1998-Sep-07 Mon
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| 64.9
| 64.9
| ### |
1998-Aug-27 Thu
| 0.85
| 0.85
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
1998-Aug-26 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 84.8
| 84.8
| ### |
1998-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
| 3,544
| 0
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
| 2,025
| 0
| 19.8
| 19.8
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| ###
| 885
| 0
| 81.0
| 81.0
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-30 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Jul-07 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
| 4,170
| 0
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| 76.5
| 76.5
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
| 4,579
| 0
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 6,221
| 0
| 84.0
| 84.0
| 0.0 |
1998-May-15 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1998-May-12 Tue
| ###
| ###
| ###
| ###
| 4,940
| 0
| 20.6
| 20.6
| 0.0 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
| 940
| 0
| ###
| ###
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
| 8,328
| 0
| 15.4
| 15.4
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
| 2,221
| 0
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
| 2,221
| 0
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| 1
| 1
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
| 221
| 0
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 1
| 1
| 1
| 1
| 549
| 549
| 73.8
| 73.8
| ### |
1998-Mar-16 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Mar-12 Thu
| 1
| 1
| 1
| 1
|
|
| 78.9
| 78.9
| ### |
1998-Mar-11 Wed
| 1
| 1
| 1
| 1
| 1,451
| 1,451
| ###
| ###
| ### |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Feb-12 Thu
| 1
| 1
| 1
| 1
|
|
| 73.5
| 73.5
| ### |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Feb-09 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|