End of day Prices (full format), 300 Days for (CNA) CORONA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 22
| 22
| 22
| 22
|
|
| 72.4
| 72.4
| ### |
2003-Jun-20 Fri
| 22
| 22
| 22
| 22
| 5,370
| 118,140
| ###
| ###
| ### |
2003-Jun-19 Thu
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 22
| 22
| 22
| 22
| 30,051
| 661,122
| ###
| ###
| ### |
2003-Jun-17 Tue
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-16 Mon
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-13 Fri
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-10 Tue
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-06 Fri
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-05 Thu
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-04 Wed
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-03 Tue
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-Jun-02 Mon
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-May-30 Fri
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-May-29 Thu
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-May-28 Wed
| 23
| 23
| 22
| 22
| 133,384
| 3,001,140
| 8.7
| 8.7
| ### |
2003-May-27 Tue
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2003-May-26 Mon
| 22
| 22
| 22
| 22
|
|
| 70.7
| 70.7
| ### |
2003-May-23 Fri
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 670
| 0
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| 22.2
| 22.2
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2003-May-14 Wed
| 22.2
| 22.2
| 22.2
| 22.2
|
|
| ###
| ###
| 1.6 |
2003-May-13 Tue
| 22.2
| 22.2
| 22.2
| 22.2
| 0
|
|
|
| 1.6 |
2003-May-12 Mon
| 22.2
| 22.2
| 22.2
| 22.2
|
|
| 69.3
| 69.3
| 1.6 |
2003-May-09 Fri
| 22.2
| 22.2
| 22.2
| 22.2
| 128,427
| 2,851,079
| ###
| ###
| 1.6 |
2003-May-08 Thu
| 22.2
| 22.2
| 22.2
| 22.2
| 375
| 8,325
| ###
| ###
| 1.6 |
2003-May-07 Wed
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2003-May-06 Tue
| 23
| 23
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2003-May-05 Mon
| 23
| 23
| 23
| 23
| 1,440
| 33,120
| 71.2
| 71.2
| 1.6 |
2003-May-02 Fri
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2003-May-01 Thu
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2003-Apr-30 Wed
| ###
| ###
| 23
| 23
| 820
| ###
| 29.1
| 29.1
| 1.6 |
2003-Apr-29 Tue
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2003-Apr-28 Mon
| 23
| 23
| 23
| 23
| 24,751
| 569,273
| ###
| ###
| 1.6 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 138,179
| 0
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2003-Apr-03 Thu
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2003-Apr-02 Wed
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2003-Apr-01 Tue
| 23.5
| 23.5
| 23.5
| 23.5
| 442
| 10,387
| ###
| ###
| 1.7 |
2003-Mar-31 Mon
| 23.5
| 23.5
| 23.5
| 23.5
| 89
| ###
| 73.1
| 73.1
| 1.7 |
2003-Mar-28 Fri
| 23.8
| 23.8
| 23.8
| 23.8
|
|
| 70.9
| 70.9
| 1.7 |
2003-Mar-27 Thu
| 23.8
| 23.8
| 23.8
| 23.8
| 14,043
| 334,223
| 71.1
| 71.1
| 1.7 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 34,187
| 0
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 18,870
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 11,143
| 0
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2003-Mar-14 Fri
| 23
| 23
| 23
| 23
|
|
| 69.1
| 69.1
| 1.6 |
2003-Mar-13 Thu
| 23
| 23
| 23
| 23
|
|
| 78.7
| 78.7
| 1.6 |
2003-Mar-12 Wed
| ###
| ###
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2003-Mar-11 Tue
| 23
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 20
| 23
| 20
| 23
| 320
| 6,880
| ###
| ###
| 1.6 |
2003-Mar-07 Fri
| 23
| 23
| 23
| 23
|
|
| 79.7
| 79.7
| 1.6 |
2003-Mar-06 Thu
| 23
| 23
| 23
| 23
|
|
| 78.6
| 78.6
| 1.6 |
2003-Mar-05 Wed
| 23
| 23
| 23
| 23
|
|
| 78.7
| 78.7
| 1.6 |
2003-Mar-04 Tue
| 23
| 23
| 23
| 23
| 127,282
| 2,927,486
| ###
| ###
| 1.6 |
2003-Mar-03 Mon
| 23
| 23
| 23
| 23
|
|
| 74.9
| 74.9
| 1.6 |
2003-Feb-28 Fri
| ###
| ###
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2003-Feb-27 Thu
| ###
| ###
| 23
| 23
| 80,021
| 920,241
| ###
| ###
| 1.6 |
2003-Feb-26 Wed
| 23
| 23
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2003-Feb-25 Tue
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-24 Mon
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-21 Fri
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-20 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-19 Wed
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-18 Tue
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-17 Mon
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-14 Fri
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-13 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-12 Wed
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-11 Tue
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-10 Mon
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-07 Fri
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2003-Feb-06 Thu
| 24
| 25
| 24
| 25
| 2,620
| ###
| 95.5
| 95.5
| 1.8 |
2003-Feb-05 Wed
| 24.81
| 24.81
| 24.81
| 24.81
|
|
| ###
| ###
| 1.8 |
2003-Feb-04 Tue
| 25
| 25
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2003-Feb-03 Mon
| 25.8
| 25.8
| 25.8
| 25.8
|
|
| ###
| ###
| 1.8 |
2003-Jan-31 Fri
| 25.8
| 25.8
| 25.8
| 25.8
| 0
|
|
|
| 1.8 |
2003-Jan-30 Thu
| 25.8
| 25.8
| 25.8
| 25.8
| 0
|
|
|
| 1.8 |
2003-Jan-29 Wed
| 25.8
| 25.8
| 25.8
| 25.8
| 48,829
| 1,259,788
| ###
| ###
| 1.8 |
2003-Jan-28 Tue
| 25.8
| 25.8
| 25.8
| 25.8
| 0
|
|
|
| 1.8 |
2003-Jan-24 Fri
| 25.8
| 25.8
| 25.8
| 25.8
| 0
|
|
|
| 1.8 |
2003-Jan-23 Thu
| 25.5
| 25.8
| 25.5
| 25.8
|
|
| ###
| ###
| 1.8 |
2003-Jan-22 Wed
| 25.4
| 25.8
| 25.4
| 25.8
|
|
| ###
| ###
| 1.8 |
2003-Jan-21 Tue
| 25.4
| 25.4
| 25.4
| 25.4
| 78,920
| ###
| ###
| ###
| 1.8 |
2003-Jan-20 Mon
| 25.4
| 25.4
| 25.4
| 25.4
|
|
| ###
| ###
| 1.8 |
2003-Jan-17 Fri
| 25.4
| 25.4
| 25.4
| 25.4
|
|
| ###
| ###
| 1.8 |
2003-Jan-16 Thu
| 25.4
| 25.4
| 25.4
| 25.4
| 0
|
|
|
| 1.8 |
2003-Jan-15 Wed
| 25.4
| 25.4
| 25.4
| 25.4
| 2,847
| ###
| ###
| ###
| 1.8 |
2003-Jan-14 Tue
| 25.4
| 25.4
| 25.4
| 25.4
| 0
|
|
|
| 1.8 |
2003-Jan-13 Mon
| 25.4
| 25.4
| 25.4
| 25.4
| 0
|
|
|
| 1.8 |
2003-Jan-10 Fri
| 25.4
| 25.4
| 25.4
| 25.4
| 478
| 12,141
| ###
| ###
| 1.8 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 99,753
| 0
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2002-Dec-02 Mon
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2002-Nov-29 Fri
| 24
| 24
| 24
| 24
|
|
| 67.0
| 67.0
| 1.7 |
2002-Nov-28 Thu
| 24
| 24
| 24
| 24
| 542
| ###
| 70.6
| 70.6
| 1.7 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Nov-15 Fri
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-14 Thu
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-13 Wed
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-12 Tue
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-11 Mon
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-08 Fri
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-07 Thu
| 23
| 23
| 23
| 23
| 69,481
| ###
| 77.3
| 77.3
| 1.6 |
2002-Nov-06 Wed
| 23
| 23
| 23
| 23
| 208,441
| 4,794,143
| ###
| ###
| 1.6 |
2002-Nov-05 Tue
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-04 Mon
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Nov-01 Fri
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Oct-31 Thu
| 23
| 23
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2002-Oct-30 Wed
| 23
| 23
| 23
| 23
|
|
| 74.5
| 74.5
| 1.6 |
2002-Oct-29 Tue
| 23.5
| 23.5
| 22.8
| 23
| 3,224
| ###
| ###
| ###
| 1.6 |
2002-Oct-28 Mon
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2002-Oct-25 Fri
| 24
| 24
| 24
| 24
|
|
| ###
| ###
| 1.7 |
2002-Oct-24 Thu
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2002-Oct-23 Wed
| 23.5
| 24
| 23.5
| 24
|
|
| ###
| ###
| 1.7 |
2002-Oct-22 Tue
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 73.3
| 73.3
| 1.7 |
2002-Oct-21 Mon
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2002-Oct-18 Fri
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2002-Oct-17 Thu
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2002-Oct-16 Wed
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2002-Oct-15 Tue
| 23.5
| 23.5
| 23.5
| 23.5
| 0
|
|
|
| 1.7 |
2002-Oct-14 Mon
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 74.4
| 74.4
| 1.7 |
2002-Oct-11 Fri
| 24
| 24
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2002-Oct-10 Thu
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2002-Oct-09 Wed
| 24
| 24
| 24
| 24
|
|
| ###
| ###
| 1.7 |
2002-Oct-08 Tue
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2002-Oct-07 Mon
| ###
| ###
| 24.5
| 24.5
|
|
| 39.9
| 39.9
| 1.8 |
2002-Oct-04 Fri
| 24.5
| 24.5
| 24.5
| 24.5
| 0
|
|
|
| 1.8 |
2002-Oct-03 Thu
| 24.5
| 24.5
| 24.5
| 24.5
| 0
|
|
|
| 1.8 |
2002-Oct-02 Wed
| 24.5
| 24.5
| 24.5
| 24.5
| 0
|
|
|
| 1.8 |
2002-Oct-01 Tue
| 24.75
| 24.75
| 24.5
| 24.5
|
|
| 25.4
| 25.4
| 1.8 |
2002-Sep-30 Mon
| 24.25
| 24.25
| 24.25
| 24.25
| 0
|
|
|
| 1.7 |
2002-Sep-27 Fri
| 24.25
| 24.25
| 24.25
| 24.25
| 0
|
|
|
| 1.7 |
2002-Sep-26 Thu
| 24.25
| 24.25
| 24.25
| 24.25
| 0
|
|
|
| 1.7 |
2002-Sep-25 Wed
| 24.25
| 24.25
| 24.25
| 24.25
| 2,501,288
| ###
| 81.0
| 81.0
| 1.7 |
2002-Sep-24 Tue
| 24.25
| 24.25
| 24.25
| 24.25
|
|
| 82.4
| 82.4
| 1.7 |
2002-Sep-23 Mon
| 23.85
| 23.85
| 23.85
| 23.85
| 375
| 8,943
| ###
| ###
| ### |
2002-Sep-20 Fri
| 23
| 23
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2002-Sep-19 Thu
| 23
| 23
| 23
| 23
|
|
| 79.1
| 79.1
| 1.6 |
2002-Sep-18 Wed
| ###
| 23
| ###
| 23
|
|
| 76.8
| 76.8
| 1.6 |
2002-Sep-17 Tue
| 23
| 23
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2002-Sep-16 Mon
| 23
| 23
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2002-Sep-13 Fri
| 23.25
| 23.25
| 23.25
| 23.25
| 0
|
|
|
| ### |
2002-Sep-12 Thu
| 23.26
| 23.26
| 23.25
| 23.25
|
|
| ###
| ###
| ### |
2002-Sep-11 Wed
| 23.25
| 23.25
| 23.25
| 23.25
|
|
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 23.25
| 23.25
| 23.25
| 23.25
| 0
|
|
|
| ### |
2002-Sep-09 Mon
| 23.25
| 23.25
| 23.25
| 23.25
| 0
|
|
|
| ### |
2002-Sep-06 Fri
| ###
| ###
| 23.25
| 23.25
|
|
| 35.8
| 35.8
| ### |
2002-Sep-05 Thu
| 23.25
| 23.25
| 23.25
| 23.25
| 0
|
|
|
| ### |
2002-Sep-04 Wed
| 23.25
| 23.25
| 23.25
| 23.25
| 7,327
| 170,352
| 77.3
| 77.3
| ### |
2002-Sep-03 Tue
| 24.25
| 24.25
| 24.25
| 24.25
| 0
|
|
|
| 1.7 |
2002-Sep-02 Mon
| 24.25
| 24.25
| 24.25
| 24.25
| 0
|
|
|
| 1.7 |
2002-Aug-30 Fri
| 24.5
| 24.5
| 24.25
| 24.25
| 370
| ###
| 20.2
| 20.2
| 1.7 |
2002-Aug-29 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Aug-28 Wed
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Aug-27 Tue
| 25
| 25
| 25
| 25
|
|
| 72.5
| 72.5
| 1.8 |
2002-Aug-26 Mon
| 24.25
| 24.75
| 24.25
| 24.75
| 1,672
| ###
| ###
| ###
| 1.8 |
2002-Aug-23 Fri
| 24.5
| 24.5
| 24.5
| 24.5
| 0
|
|
|
| 1.8 |
2002-Aug-22 Thu
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2002-Aug-21 Wed
| 24.75
| 24.75
| 24.75
| 24.75
| 0
|
|
|
| 1.8 |
2002-Aug-20 Tue
| 24.75
| 24.75
| 24.75
| 24.75
| 0
|
|
|
| 1.8 |
2002-Aug-19 Mon
| 24.75
| 24.75
| 24.75
| 24.75
| 0
|
|
|
| 1.8 |
2002-Aug-16 Fri
| 24.75
| 24.75
| 24.75
| 24.75
| 820
| ###
| ###
| ###
| 1.8 |
2002-Aug-15 Thu
| 24.75
| 24.75
| 24.75
| 24.75
| 0
|
|
|
| 1.8 |
2002-Aug-14 Wed
| 24.75
| 24.75
| 24.75
| 24.75
| 0
|
|
|
| 1.8 |
2002-Aug-13 Tue
| 24.75
| 24.75
| 24.75
| 24.75
|
|
| ###
| ###
| 1.8 |
2002-Aug-12 Mon
| 25.5
| 25.5
| 25.5
| 25.5
|
|
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Aug-08 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Aug-07 Wed
| 25
| 25
| 25
| 25
|
|
| 71.9
| 71.9
| 1.8 |
2002-Aug-06 Tue
| ###
| 24.5
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Jul-25 Thu
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2002-Jul-24 Wed
| 23
| 23
| 23
| 23
| 3,285
| 75,555
| 84.4
| 84.4
| 1.6 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Jul-18 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Jul-17 Wed
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Jul-16 Tue
| 25
| 25
| 25
| 25
| 178
| 4,450
| ###
| ###
| 1.8 |
2002-Jul-15 Mon
| 25
| 25
| 24.8
| 25
| 2,375
| ###
| ###
| ###
| 1.8 |
2002-Jul-12 Fri
| 25.5
| 25.5
| 25.5
| 25.5
| 250
| 6,375
| 73.0
| 73.0
| ### |
2002-Jul-11 Thu
| 25.5
| 26
| 25.5
| 25.5
|
|
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 25.5
| 25.5
| 25.5
| 25.5
| 1,027
| 26,188
| ###
| ###
| ### |
2002-Jul-09 Tue
| 25.8
| 25.8
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
2002-Jul-08 Mon
| 26
| 26
| 26
| 26
|
|
| 73.1
| 73.1
| 1.9 |
2002-Jul-05 Fri
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 69.2
| 69.2
| 1.9 |
2002-Jul-04 Thu
| 26.5
| 26.5
| 26.5
| 26.5
| 8,551
| ###
| 72.6
| 72.6
| 1.9 |
2002-Jul-03 Wed
| 26.5
| 26.5
| 26.5
| 26.5
| 0
|
|
|
| 1.9 |
2002-Jul-02 Tue
| 26.5
| 26.5
| 26.5
| 26.5
| 0
|
|
|
| 1.9 |
2002-Jul-01 Mon
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 71.8
| 71.8
| 1.9 |
2002-Jun-28 Fri
| 26.5
| 26.5
| 26.5
| 26.5
| 0
|
|
|
| 1.9 |
2002-Jun-27 Thu
| 26.5
| 26.5
| 26.5
| 26.5
| 0
|
|
|
| 1.9 |
2002-Jun-26 Wed
| ###
| ###
| 26.5
| 26.5
|
|
| 45.8
| 45.8
| 1.9 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
| 2,686
| 0
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 28.25
| 28.25
| 28.25
| 28.25
| 0
|
|
|
| 2.0 |
2002-Jun-13 Thu
| 28.5
| 28.5
| 28.25
| 28.25
| 250
| ###
| ###
| ###
| 2.0 |
2002-Jun-12 Wed
| 28.25
| 28.25
| 28.25
| 28.25
| 0
|
|
|
| 2.0 |
2002-Jun-11 Tue
| 28.25
| 28.25
| 28.25
| 28.25
| 5,950
| 168,087
| ###
| ###
| 2.0 |
2002-Jun-07 Fri
| 28.25
| 28.25
| 28.25
| 28.25
| 250
| ###
| ###
| ###
| 2.0 |
2002-Jun-06 Thu
| 28.25
| 28.25
| 28.25
| 28.25
| 250
| ###
| ###
| ###
| 2.0 |
2002-Jun-05 Wed
| 28.4
| 28.4
| 28.4
| 28.4
|
|
| 71.8
| 71.8
| 2.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 29
| 29
| 28.5
| 28.5
| 575
| ###
| ###
| ###
| 2.0 |
2002-May-27 Mon
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-24 Fri
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-23 Thu
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-22 Wed
| 29
| 29
| 29
| 29
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-20 Mon
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-17 Fri
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-16 Thu
| 29
| 29
| 29
| 29
| 625
| 18,125
| 68.4
| 68.4
| ### |
2002-May-15 Wed
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-14 Tue
| 29
| 29
| 29
| 29
| 0
|
|
|
| ### |
2002-May-13 Mon
| 29
| 29
| 29
| 29
|
|
| 79.4
| 79.4
| ### |
2002-May-10 Fri
| ###
| 29
| ###
| 29
| 745
| ###
| ###
| ###
| ### |
2002-May-09 Thu
| 29
| 29
| 29
| 29
|
|
| 79.1
| 79.1
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 30.45
| 30.45
| 30.45
| 30.45
|
|
| 74.7
| 74.7
| 2.2 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 422
| 0
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| 30.45
| 30.45
| 30.45
| 30.45
|
|
| 76.8
| 76.8
| 2.2 |
2002-Apr-29 Mon
| 30.45
| 30.45
| 30.45
| 30.45
|
|
| ###
| ###
| 2.2 |
2002-Apr-26 Fri
| 30.5
| 30.5
| 30.5
| 30.5
| 0
|
|
|
| 2.2 |
2002-Apr-24 Wed
| 30.5
| 30.5
| 30.5
| 30.5
|
|
| ###
| ###
| 2.2 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|