End of day Prices (full format), 264 Days for (CMP) COMPUMEDICS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2006-Mar-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Mar-09 Thu
| 0.082
| 0.085
| 0.082
| 0.085
|
|
| 89.8
| 89.8
| ### |
| 2006-Mar-08 Wed
| 0.075
| 0.082
| 0.075
| 0.082
| 120,981
| ###
| 98.5
| 98.5
| 0.0 |
| 2006-Mar-07 Tue
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 22.9
| 22.9
| 0.0 |
| 2006-Mar-06 Mon
| 0.082
| 0.082
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
| 2006-Mar-03 Fri
| 0.081
| 0.081
| 0.074
| 0.076
|
|
| 3.2
| 3.2
| 0.0 |
| 2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 836,041
| 0
| ###
| ###
| 0.0 |
| 2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
| 2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
| 2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
| 2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
| 2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
| 2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 88,373
| 0
| ###
| ###
| 0.0 |
| 2006-Feb-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 21,077
| 0
| 9.3
| 9.3
| 0.0 |
| 2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 94,350
| 0
| 63.5
| 63.5
| 0.0 |
| 2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
| 2006-Feb-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 125,959
| 0
| ###
| ###
| 0.0 |
| 2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
| 2006-Jan-17 Tue
| ###
| 0.125
| ###
| ###
| 113,475
| ###
| 6.4
| 6.4
| 0.0 |
| 2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
| 2006-Jan-13 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
| 2006-Jan-12 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
| 2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 260,620
| 0
| ###
| ###
| 0.0 |
| 2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
| 2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
| 2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 36,759
| 0
| 97.9
| 97.9
| 0.0 |
| 2005-Dec-27 Tue
| ###
| 0.125
| ###
| ###
| 362,241
| 22,640
| 1.0
| 1.0
| 0.0 |
| 2005-Dec-23 Fri
| ###
| 0.125
| ###
| ###
| 362,241
| 22,640
| 1.0
| 1.0
| 0.0 |
| 2005-Dec-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
| 2005-Dec-20 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-19 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
| 2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
| 2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
| 2005-Dec-12 Mon
| ###
| 0.145
| ###
| ###
| 108,579
| 7,871
| 70.6
| 70.6
| 0.0 |
| 2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 36,871
| 0
| ###
| ###
| 0.0 |
| 2005-Dec-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Dec-07 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
| 2005-Dec-06 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 48,550
| ###
| ###
| ###
| ### |
| 2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Dec-02 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
| 2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
| 2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Nov-24 Thu
| 0.125
| 0.125
| ###
| 0.125
| 102,485
| ###
| ###
| ###
| 0.0 |
| 2005-Nov-23 Wed
| 0.145
| 0.145
| 0.125
| 0.125
|
|
| 0.2
| 0.2
| 0.0 |
| 2005-Nov-22 Tue
| 0.145
| 0.145
| ###
| ###
| 413,025
| 29,944
| ###
| ###
| 0.0 |
| 2005-Nov-21 Mon
| 0.155
| 0.155
| 0.145
| 0.145
| 66,975
| 10,046
| ###
| ###
| ### |
| 2005-Nov-18 Fri
| ###
| ###
| ###
| 0.155
|
|
| 8.4
| 8.4
| ### |
| 2005-Nov-17 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
| 2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
| 2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 78,883
| 0
| ###
| ###
| 0.0 |
| 2005-Nov-09 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| 98.4
| 98.4
| 0.0 |
| 2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
| 2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-03 Thu
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
| 2005-Nov-01 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| 92.3
| 92.3
| 0.0 |
| 2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
| 2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Oct-27 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
| 2005-Oct-26 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
| 2005-Oct-25 Tue
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
| 2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
| 2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Oct-19 Wed
| 0.2
| 0.2
| ###
| ###
| 98,072
| ###
| ###
| ###
| 0.0 |
| 2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Oct-14 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 15.8
| 15.8
| 0.0 |
| 2005-Oct-13 Thu
| 0.22
| 0.22
| ###
| ###
| 113,682
| ###
| 0.6
| 0.6
| 0.0 |
| 2005-Oct-12 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 22,845
| 5,140
| ###
| ###
| 0.0 |
| 2005-Oct-11 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 172,242
| 40,476
| 8.0
| 8.0
| ### |
| 2005-Oct-10 Mon
| 0.21
| 0.23
| 0.21
| 0.23
| 172,072
| 37,855
| ###
| ###
| ### |
| 2005-Oct-07 Fri
| ###
| 0.2
| ###
| 0.2
| 264,549
| 26,454
| 92.3
| 92.3
| 0.0 |
| 2005-Oct-06 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 98.7
| 98.7
| ### |
| 2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
| 2005-Oct-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
| 2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Sep-30 Fri
| ###
| 0.175
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
| 2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 166,223
| 0
| ###
| ###
| 0.0 |
| 2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
| 2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
| 2005-Sep-26 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 65.4
| 65.4
| 0.0 |
| 2005-Sep-23 Fri
| ###
| 0.175
| ###
| ###
| 38,358
| 3,356
| 89.1
| 89.1
| 0.0 |
| 2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2005-Sep-20 Tue
| 0.175
| 0.175
| ###
| ###
| 189,889
| ###
| 11.4
| 11.4
| 0.0 |
| 2005-Sep-19 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 47,253
| ###
| ###
| ###
| 0.0 |
| 2005-Sep-16 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 11.4
| 11.4
| 0.0 |
| 2005-Sep-15 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
| 2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2005-Sep-13 Tue
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
| 2005-Sep-09 Fri
| ###
| 0.2
| ###
| 0.2
| 130,080
| ###
| ###
| ###
| 0.0 |
| 2005-Sep-08 Thu
| 0.185
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
| 2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Sep-06 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
| 2005-Sep-05 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 12.7
| 12.7
| 0.0 |
| 2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Sep-01 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-31 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
| 2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
| 2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
| 2005-Aug-25 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-24 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
| 2005-Aug-23 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-22 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 522,978
| 0
| ###
| ###
| 0.0 |
| 2005-Aug-18 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 76.2
| 76.2
| ### |
| 2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2005-Aug-15 Mon
| ###
| ###
| 0.185
| ###
| 53,570
| 4,955
| 67.3
| 67.3
| 0.0 |
| 2005-Aug-12 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
| 2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
| 2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
| 2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
| 2005-Aug-08 Mon
| 0.185
| ###
| 0.185
| ###
| 60,055
| 5,555
| ###
| ###
| 0.0 |
| 2005-Aug-05 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-04 Thu
| 0.185
| ###
| ###
| ###
| 108,725
| 0
| 10.0
| 10.0
| 0.0 |
| 2005-Aug-03 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
| 2005-Aug-02 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 470,928
| 0
| ###
| ###
| 0.0 |
| 2005-Jul-29 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-28 Thu
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-27 Wed
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-25 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-22 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
| 2005-Jul-21 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 11,776
| ###
| ###
| ###
| ### |
| 2005-Jul-20 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 12.5
| 12.5
| ### |
| 2005-Jul-19 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
| 2005-Jul-18 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| 13.9
| 13.9
| ### |
| 2005-Jul-15 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
| 2005-Jul-14 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.1
| 67.1
| ### |
| 2005-Jul-13 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2005-Jul-12 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 71.8
| 71.8
| 0.0 |
| 2005-Jul-11 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-08 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2005-Jul-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 71.5
| 71.5
| 0.0 |
| 2005-Jul-05 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2005-Jul-04 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2005-Jul-01 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 79.6
| 79.6
| ### |
| 2005-Jun-30 Thu
| 0.23
| 0.23
| ###
| 0.225
| 202,528
| ###
| ###
| ###
| ### |
| 2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 19,020
| 0
| ###
| ###
| 0.0 |
| 2005-Jun-28 Tue
| ###
| 0.22
| 0.21
| ###
|
|
| 65.2
| 65.2
| 0.0 |
| 2005-Jun-27 Mon
| 0.21
| 0.23
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 217,356
| 0
| 7.6
| 7.6
| 0.0 |
| 2005-Jun-23 Thu
| 0.225
| 0.225
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
| 2005-Jun-22 Wed
| 0.23
| 0.255
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
| 2005-Jun-21 Tue
| ###
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2005-Jun-20 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jun-17 Fri
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jun-16 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
| 2005-Jun-15 Wed
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
| 2005-Jun-14 Tue
| 0.28
| 0.285
| 0.25
| 0.25
|
|
| 1.4
| 1.4
| 0.0 |
| 2005-Jun-10 Fri
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
| 2005-Jun-09 Thu
| 0.23
| 0.26
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Jun-08 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 67.2
| 67.2
| ### |
| 2005-Jun-07 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 8.8
| 8.8
| ### |
| 2005-Jun-06 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2005-Jun-03 Fri
| 0.24
| 0.24
| ###
| ###
| 38,170
| 4,580
| 14.2
| 14.2
| 0.0 |
| 2005-Jun-02 Thu
| 0.25
| 0.25
| ###
| ###
| 82,685
| ###
| 3.4
| 3.4
| 0.0 |
| 2005-Jun-01 Wed
| 0.225
| 0.25
| 0.225
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2005-May-31 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
| 2005-May-27 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 66.2
| 66.2
| ### |
| 2005-May-26 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2005-May-25 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 70.5
| 70.5
| ### |
| 2005-May-24 Tue
| ###
| 0.25
| 0.225
| 0.225
|
|
| 6.7
| 6.7
| ### |
| 2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2005-May-20 Fri
| 0.23
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-May-19 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-May-18 Wed
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-May-17 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-May-16 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| 19.6
| 19.6
| ### |
| 2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
| 2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-May-11 Wed
| ###
| 0.25
| ###
| 0.25
| 12,250
| ###
| ###
| ###
| 0.0 |
| 2005-May-10 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
| 2005-May-09 Mon
| 0.23
| 0.24
| 0.23
| 0.24
| 35,378
| ###
| ###
| ###
| 0.0 |
| 2005-May-06 Fri
| 0.25
| 0.255
| 0.24
| 0.25
| 118,754
| ###
| 63.3
| 63.3
| 0.0 |
| 2005-May-05 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2005-May-04 Wed
| 0.26
| 0.26
| 0.255
| 0.255
| 32,950
| 8,484
| ###
| ###
| 0.0 |
| 2005-May-03 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
| 2005-May-02 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 76.1
| 76.1
| 0.0 |
| 2005-Apr-29 Fri
| 0.275
| 0.275
| 0.26
| 0.275
| 174,922
| ###
| ###
| ###
| ### |
| 2005-Apr-28 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 93.5
| 93.5
| ### |
| 2005-Apr-27 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.5
| 72.5
| 0.0 |
| 2005-Apr-26 Tue
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
| 2005-Apr-22 Fri
| 0.28
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Apr-21 Thu
| 0.275
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Apr-20 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
| 2005-Apr-19 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
| 2005-Apr-18 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 30.0
| 30.0
| ### |
| 2005-Apr-15 Fri
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 33.6
| 33.6
| ### |
| 2005-Apr-14 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
| 2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
| 2005-Apr-12 Tue
| ###
| ###
| 0.29
| ###
|
|
| 72.3
| 72.3
| 0.0 |
| 2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
| 2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
| 2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Apr-06 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
| 2005-Apr-05 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
| 2005-Apr-04 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 76.8
| 76.8
| ### |
| 2005-Apr-01 Fri
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
| 2005-Mar-31 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 78.8
| 78.8
| ### |
| 2005-Mar-30 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 24.3
| 24.3
| ### |
| 2005-Mar-29 Tue
| 0.285
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
| 2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
| 2005-Mar-23 Wed
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Mar-22 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 76.4
| 76.4
| ### |
| 2005-Mar-21 Mon
| 0.28
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
| 2005-Mar-18 Fri
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 15.7
| 15.7
| ### |
| 2005-Mar-17 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
| 2005-Mar-16 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
| 2005-Mar-15 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
| 2005-Mar-14 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
| 2005-Mar-11 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Mar-10 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
| 2005-Mar-09 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 19.2
| 19.2
| ### |
| 2005-Mar-08 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.8
| 68.8
| ### |
| 2005-Mar-07 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
| 2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
| 2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 232,524
| 0
| 81.9
| 81.9
| 0.0 |
| 2005-Mar-02 Wed
| ###
| ###
| 0.285
| 0.29
|
|
| 10.7
| 10.7
| ### |
| 2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2005-Feb-28 Mon
| 0.285
| ###
| 0.285
| ###
| 196,170
| 27,954
| 94.9
| 94.9
| 0.0 |
| 2005-Feb-25 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 3,850
| ###
| ###
| ###
| ### |
|