End of day Prices (full format), 300 Days for (CPH) CRESO PHARMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2002-Feb-13 Wed
| 0.42
| 0.425
| 0.42
| 0.42
| 4,911,978
| ###
| ###
| ###
| ### |
2002-Feb-12 Tue
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| 0.42
| 0.425
| 0.42
| 0.42
| 1,565,046
| ###
| 67.6
| 67.6
| ### |
2002-Feb-08 Fri
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| 0.425
| 0.425
| 0.42
| 0.425
| 1,547,545
| ###
| ###
| ###
| ### |
2002-Feb-06 Wed
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| 68.9
| 68.9
| ### |
2002-Feb-05 Tue
| 0.42
| 0.425
| 0.42
| 0.425
| 1,313,082
| 554,777
| 78.3
| 78.3
| ### |
2002-Feb-04 Mon
| 0.425
| 0.43
| 0.425
| 0.425
| 1,319,957
| 564,281
| 69.3
| 69.3
| ### |
2002-Feb-01 Fri
| 0.43
| ###
| 0.425
| 0.425
| 1,751,670
| 372,229
| 30.5
| 30.5
| ### |
2002-Jan-31 Thu
| 0.43
| ###
| 0.43
| 0.43
| 1,862,147
| ###
| 66.2
| 66.2
| ### |
2002-Jan-30 Wed
| ###
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2002-Jan-29 Tue
| 0.42
| 0.45
| 0.42
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 0.445
| 0.445
| ###
| 0.425
| 7,285,427
| ###
| ###
| ###
| ### |
2002-Jan-24 Thu
| 0.41
| 0.44
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 0.4
| ###
| 0.4
| ###
| 2,126,584
| ###
| 78.8
| 78.8
| 0.0 |
2002-Jan-22 Tue
| 0.4
| ###
| 0.4
| 0.4
| 781,588
| ###
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| 0.41
| 0.4
| 0.4
| 577,172
| 233,754
| 22.8
| 22.8
| 0.0 |
2002-Jan-18 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Jan-17 Thu
| ###
| 0.41
| ###
| ###
| 327,146
| ###
| 73.1
| 73.1
| 0.0 |
2002-Jan-16 Wed
| 0.41
| 0.41
| ###
| ###
| 470,085
| ###
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2002-Jan-14 Mon
| 0.42
| 0.42
| 0.41
| 0.41
| 508,381
| 210,978
| 15.4
| 15.4
| ### |
2002-Jan-11 Fri
| ###
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| ###
| ###
| 0.4
| ###
| 482,280
| 96,456
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| 0.41
| 0.41
| ###
| ###
| 1,252,341
| 256,729
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| 0.41
| 0.41
| ###
| 0.41
|
|
| 69.3
| 69.3
| ### |
2002-Jan-07 Mon
| ###
| ###
| ###
| 0.41
| 419,676
| 0
| ###
| ###
| ### |
2002-Jan-04 Fri
| 0.4
| ###
| ###
| ###
| 1,558,756
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 0.4
| ###
| 0.4
| 0.4
| 476,050
| ###
| 74.0
| 74.0
| 0.0 |
2002-Jan-02 Wed
| 0.4
| ###
| ###
| 0.4
| 324,389
| 0
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| 0.4
| 0.4
| ###
| 0.4
| 228,883
| 45,776
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| 0.4
| 0.4
| ###
| ###
| 261,450
| ###
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 88.4
| 88.4
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 217,552
| 0
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 467,154
| 0
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 791,085
| 0
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| ###
| 0.4
| ###
| ###
| 299,045
| ###
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 475,258
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 0.4
| ###
| ###
| 0.4
| 854,241
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,785,442
| 0
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| 0.4
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Dec-07 Fri
| 0.4
| 0.4
| 0.385
| 0.4
| 3,343,125
| 1,312,176
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| 0.4
| ###
| ###
| ###
| 1,862,271
| 0
| 29.4
| 29.4
| 0.0 |
2001-Dec-05 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Dec-04 Tue
| 0.41
| 0.41
| ###
| 0.4
|
|
| 17.6
| 17.6
| 0.0 |
2001-Dec-03 Mon
| 0.41
| 0.41
| 0.4
| ###
| 739,743
| ###
| 30.9
| 30.9
| 0.0 |
2001-Nov-30 Fri
| 0.41
| 0.41
| ###
| ###
| 1,530,870
| 313,828
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 0.41
| ###
| ###
| ###
| 735,584
| 0
| 77.0
| 77.0
| 0.0 |
2001-Nov-28 Wed
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| 0.41
| ###
| 0.41
| 0.41
|
|
| 72.0
| 72.0
| ### |
2001-Nov-26 Mon
| 0.41
| 0.41
| ###
| ###
| 598,429
| 122,677
| 23.3
| 23.3
| 0.0 |
2001-Nov-23 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| 0.41
|
|
| 77.9
| 77.9
| ### |
2001-Nov-21 Wed
| 0.41
| 0.41
| ###
| 0.41
|
|
| 70.3
| 70.3
| ### |
2001-Nov-20 Tue
| 0.41
| 0.41
| ###
| 0.41
|
|
| 70.4
| 70.4
| ### |
2001-Nov-19 Mon
| ###
| ###
| ###
| 0.41
| 648,553
| 0
| ###
| ###
| ### |
2001-Nov-16 Fri
| 0.41
| ###
| 0.41
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| 0.41
| 0.41
|
|
| 26.3
| 26.3
| ### |
2001-Nov-14 Wed
| ###
| ###
| 0.41
| ###
| 463,458
| ###
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| 0.42
| 0.42
| 0.41
| ###
| 254,270
| 105,522
| 27.1
| 27.1
| 0.0 |
2001-Nov-12 Mon
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2001-Nov-09 Fri
| ###
| ###
| 0.41
| 0.41
| 561,223
| 115,050
| 24.5
| 24.5
| ### |
2001-Nov-08 Thu
| 0.41
| ###
| 0.41
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Nov-07 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 81.7
| 81.7
| ### |
2001-Nov-06 Tue
| ###
| 0.42
| 0.41
| 0.42
| 1,297,329
| ###
| ###
| ###
| ### |
2001-Nov-05 Mon
| ###
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| 0.41
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Nov-01 Thu
| 0.41
| 0.42
| 0.41
| ###
| 423,970
| 175,947
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2001-Oct-30 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2001-Oct-29 Mon
| 0.425
| 0.425
| ###
| 0.42
| 392,576
| 83,422
| ###
| ###
| ### |
2001-Oct-26 Fri
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2001-Oct-25 Thu
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| 19.4
| 19.4
| ### |
2001-Oct-24 Wed
| 0.42
| 0.425
| 0.42
| 0.42
| 159,872
| 67,545
| ###
| ###
| ### |
2001-Oct-23 Tue
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-Oct-22 Mon
| 0.42
| 0.42
| 0.41
| ###
| 780,822
| 324,041
| 21.2
| 21.2
| 0.0 |
2001-Oct-19 Fri
| 0.425
| 0.425
| ###
| 0.42
|
|
| 20.9
| 20.9
| ### |
2001-Oct-18 Thu
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 77.2
| 77.2
| ### |
2001-Oct-17 Wed
| 0.42
| 0.425
| ###
| 0.425
| 1,155,543
| 245,552
| ###
| ###
| ### |
2001-Oct-16 Tue
| 0.425
| 0.43
| ###
| 0.42
|
|
| 20.3
| 20.3
| ### |
2001-Oct-15 Mon
| 0.425
| 0.43
| 0.425
| 0.425
| 699,255
| ###
| ###
| ###
| ### |
2001-Oct-12 Fri
| 0.43
| ###
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2001-Oct-11 Thu
| ###
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2001-Oct-10 Wed
| 0.43
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| 0.43
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2001-Oct-08 Mon
| 0.445
| 0.445
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| 0.44
| ###
| 0.44
|
|
| 72.9
| 72.9
| ### |
2001-Oct-04 Thu
| 0.43
| 0.44
| 0.43
| 0.44
| 379,326
| ###
| ###
| ###
| ### |
2001-Oct-03 Wed
| 0.43
| ###
| 0.425
| ###
| 383,973
| ###
| 80.0
| 80.0
| 0.0 |
2001-Oct-02 Tue
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2001-Oct-01 Mon
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 0.42
| 0.425
| ###
| 0.42
|
|
| 61.2
| 61.2
| ### |
2001-Sep-27 Thu
| 0.42
| 0.42
| ###
| ###
| 280,747
| 58,956
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2001-Sep-25 Tue
| 0.425
| 0.425
| ###
| 0.42
| 790,859
| 168,057
| ###
| ###
| ### |
2001-Sep-24 Mon
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| 0.42
| 0.425
| 0.41
| 0.42
| 1,156,044
| 482,648
| 70.4
| 70.4
| ### |
2001-Sep-20 Thu
| 0.43
| ###
| 0.425
| 0.43
| 359,880
| 76,474
| 78.9
| 78.9
| ### |
2001-Sep-19 Wed
| ###
| ###
| 0.43
| 0.43
|
|
| 23.6
| 23.6
| ### |
2001-Sep-18 Tue
| 0.41
| 0.43
| 0.41
| 0.425
| 547,054
| ###
| ###
| ###
| ### |
2001-Sep-17 Mon
| 0.43
| 0.43
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2001-Sep-14 Fri
| 0.43
| ###
| 0.425
| 0.425
|
|
| 43.5
| 43.5
| ### |
2001-Sep-13 Thu
| ###
| ###
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2001-Sep-12 Wed
| 0.43
| ###
| 0.42
| 0.425
|
|
| 33.3
| 33.3
| ### |
2001-Sep-11 Tue
| 0.44
| 0.445
| ###
| ###
| 1,529,024
| ###
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| 0.44
| 0.445
| ###
| 0.44
| 508,479
| ###
| 69.4
| 69.4
| ### |
2001-Sep-07 Fri
| 0.445
| 0.445
| 0.44
| 0.445
| 586,727
| 259,626
| 70.7
| 70.7
| ### |
2001-Sep-06 Thu
| 0.44
| 0.445
| ###
| 0.445
|
|
| 78.7
| 78.7
| ### |
2001-Sep-05 Wed
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| 0.43
| 0.43
|
|
| 22.4
| 22.4
| ### |
2001-Sep-03 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| 26.7
| 26.7
| ### |
2001-Aug-31 Fri
| ###
| ###
| 0.43
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| 0.43
| 0.43
| 996,941
| 214,342
| 24.4
| 24.4
| ### |
2001-Aug-29 Wed
| ###
| ###
| 0.43
| ###
| 1,201,852
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| 0.44
| 0.44
| 0.43
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2001-Aug-27 Mon
| 0.445
| 0.445
| 0.44
| 0.44
| 754,029
| 333,657
| ###
| ###
| ### |
2001-Aug-24 Fri
| 0.455
| 0.455
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2001-Aug-23 Thu
| 0.445
| 0.455
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2001-Aug-22 Wed
| 0.425
| 0.44
| ###
| ###
| 3,868,743
| 851,123
| 91.5
| 91.5
| 0.0 |
2001-Aug-21 Tue
| 0.42
| 0.425
| 0.42
| 0.425
| 371,326
| 156,885
| ###
| ###
| ### |
2001-Aug-20 Mon
| ###
| 0.425
| ###
| 0.425
|
|
| 87.7
| 87.7
| ### |
2001-Aug-17 Fri
| 0.43
| ###
| 0.42
| 0.425
| 1,263,252
| 265,282
| 20.6
| 20.6
| ### |
2001-Aug-16 Thu
| ###
| ###
| 0.385
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2001-Aug-15 Wed
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| 0.4
| 0.4
| ###
| 0.4
|
|
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 0.4
| ###
| 0.4
| 0.4
| 249,549
| ###
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 0.4
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| 0.4
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2001-Aug-06 Mon
| 0.42
| 0.425
| ###
| ###
| 326,458
| 69,372
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| 0.425
| 0.43
| 0.42
| 0.42
| 547,140
| ###
| 22.7
| 22.7
| ### |
2001-Aug-02 Thu
| 0.42
| 0.425
| ###
| 0.424
|
|
| 74.5
| 74.5
| ### |
2001-Aug-01 Wed
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| 0.425
| 0.43
| 0.42
| 0.42
| 284,359
| 120,852
| ###
| ###
| ### |
2001-Jul-30 Mon
| ###
| 0.425
| ###
| 0.42
| 334,370
| 71,053
| 83.9
| 83.9
| ### |
2001-Jul-27 Fri
| 0.42
| 0.43
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2001-Jul-26 Thu
| ###
| ###
| ###
| 0.42
|
|
| 13.0
| 13.0
| ### |
2001-Jul-25 Wed
| 0.44
| 0.44
| 0.425
| 0.44
| 853,486
| ###
| ###
| ###
| ### |
2001-Jul-24 Tue
| 0.46
| 0.46
| ###
| 0.44
|
|
| 11.2
| 11.2
| ### |
2001-Jul-23 Mon
| ###
| ###
| 0.46
| ###
| 1,582,776
| ###
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| 0.48
| 0.45
| 0.46
| 11,513,279
| 5,353,674
| 29.6
| 29.6
| 0.0 |
2001-Jul-19 Thu
| 0.42
| 0.42
| ###
| ###
| 340,772
| ###
| 13.7
| 13.7
| 0.0 |
2001-Jul-18 Wed
| 0.42
| 0.43
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2001-Jul-17 Tue
| 0.445
| 0.445
| 0.42
| 0.42
| 420,882
| ###
| ###
| ###
| ### |
2001-Jul-16 Mon
| 0.42
| 0.45
| 0.42
| 0.445
|
|
| 96.5
| 96.5
| ### |
2001-Jul-13 Fri
| 0.425
| 0.43
| ###
| 0.42
|
|
| ###
| ###
| ### |
2001-Jul-12 Thu
| ###
| 0.42
| 0.41
| 0.42
|
|
| 77.1
| 77.1
| ### |
2001-Jul-11 Wed
| ###
| 0.425
| ###
| 0.41
|
|
| ###
| ###
| ### |
2001-Jul-10 Tue
| 0.41
| 0.42
| 0.4
| 0.41
|
|
| 68.0
| 68.0
| ### |
2001-Jul-09 Mon
| ###
| 0.42
| ###
| 0.41
|
|
| 27.1
| 27.1
| ### |
2001-Jul-06 Fri
| 0.43
| 0.43
| 0.42
| 0.43
|
|
| 73.4
| 73.4
| ### |
2001-Jul-05 Thu
| ###
| ###
| ###
| 0.425
| 1,761,178
| 0
| ###
| ###
| ### |
2001-Jul-04 Wed
| 0.385
| 0.42
| 0.385
| ###
| 1,425,950
| 573,944
| 96.9
| 96.9
| 0.0 |
2001-Jul-03 Tue
| 0.385
| ###
| ###
| ###
| 43,651
| 0
| 22.7
| 22.7
| 0.0 |
2001-Jul-02 Mon
| ###
| 0.4
| ###
| 0.385
|
|
| 14.1
| 14.1
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Jun-27 Wed
| ###
| 0.385
| ###
| ###
| 1,452,040
| ###
| 18.0
| 18.0
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| 0.375
| ###
| 2,545,221
| 477,228
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| 0.4
| 0.4
| ###
| ###
| 800,949
| 160,189
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| 0.375
| ###
| 1,063,646
| ###
| 89.4
| 89.4
| 0.0 |
2001-Jun-20 Wed
| ###
| 0.385
| ###
| 0.385
| 847,985
| ###
| 93.2
| 93.2
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| 0.375
| 0.355
| ###
| 736,022
| 268,648
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 250,373
| 0
| 96.2
| 96.2
| 0.0 |
2001-Jun-14 Thu
| 0.345
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| 0.345
|
|
| 14.8
| 14.8
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 0.355
| ###
| 623,173
| ###
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| 0.355
| ###
| 854,042
| ###
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 0.4
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| 0.41
| ###
| ###
| 1,877,550
| ###
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 0.385
| 0.385
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2001-May-28 Mon
| 0.41
| 0.42
| ###
| ###
| 481,724
| ###
| 83.1
| 83.1
| 0.0 |
2001-May-25 Fri
| 0.41
| 0.42
| 0.41
| 0.42
| 430,187
| 178,527
| 83.4
| 83.4
| ### |
2001-May-24 Thu
| 0.42
| 0.425
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 0.42
| 0.425
| 0.42
| 0.42
| 160,543
| 67,829
| ###
| ###
| ### |
2001-May-22 Tue
| 0.44
| 0.44
| ###
| 0.42
| 946,258
| 208,176
| ###
| ###
| ### |
2001-May-21 Mon
| 0.43
| ###
| 0.42
| ###
| 790,850
| 166,078
| 76.5
| 76.5
| 0.0 |
2001-May-18 Fri
| 0.42
| 0.425
| 0.42
| 0.425
| 1,076,921
| ###
| ###
| ###
| ### |
2001-May-17 Thu
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 28.0
| 28.0
| ### |
2001-May-16 Wed
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| 0.425
| 0.425
| 0.42
| 0.425
| 144,385
| ###
| ###
| ###
| ### |
2001-May-14 Mon
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| 0.43
| 0.43
| 0.42
| 0.43
| 353,882
| ###
| 72.5
| 72.5
| ### |
2001-May-10 Thu
| ###
| ###
| 0.43
| ###
| 216,277
| ###
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 0.445
| 0.445
| ###
| 0.44
|
|
| 28.5
| 28.5
| ### |
2001-May-07 Mon
| 0.46
| 0.47
| 0.445
| 0.45
|
|
| 18.3
| 18.3
| 0.0 |
2001-May-04 Fri
| 0.46
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 0.45
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 0.445
| 0.45
| 0.445
| 0.448
| 1,607,372
| ###
| ###
| ###
| ### |
2001-May-01 Tue
| 0.45
| 0.45
| 0.44
| 0.445
| 521,879
| ###
| ###
| ###
| ### |
2001-Apr-30 Mon
| 0.45
| 0.46
| 0.445
| 0.445
| 588,050
| ###
| ###
| ###
| ### |
2001-Apr-27 Fri
| 0.44
| 0.445
| 0.44
| 0.445
| 664,571
| 294,072
| ###
| ###
| ### |
2001-Apr-26 Thu
| 0.45
| 0.45
| ###
| 0.44
| 1,075,044
| 241,884
| 14.5
| 14.5
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 0.45
| 0.45
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2001-Apr-23 Mon
| 0.455
| 0.46
| 0.445
| 0.45
| 892,525
| ###
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 0.46
| 0.46
| 0.45
| 0.455
| 544,085
| 247,558
| 30.3
| 30.3
| 0.0 |
2001-Apr-19 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| 78.6
| 78.6
| 0.0 |
2001-Apr-18 Wed
| 0.45
| 0.45
| ###
| 0.445
|
|
| ###
| ###
| ### |
2001-Apr-17 Tue
| 0.46
| 0.46
| ###
| ###
| 620,452
| ###
| 5.6
| 5.6
| 0.0 |
2001-Apr-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 0.43
| 0.455
| 0.43
| 0.45
| 390,983
| ###
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 0.43
| ###
| 0.425
| 0.43
| 591,950
| 125,789
| ###
| ###
| ### |
2001-Apr-10 Tue
| ###
| ###
| 0.42
| 0.425
|
|
| 19.4
| 19.4
| ### |
2001-Apr-09 Mon
| ###
| ###
| 0.43
| ###
| 493,976
| ###
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| 0.45
| 0.45
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| 0.42
| ###
| 0.42
| 1,060,189
| ###
| 93.4
| 93.4
| ### |
2001-Apr-04 Wed
| ###
| ###
| 0.385
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| 0.4
| ###
| 0.4
| 439,044
| ###
| 77.5
| 77.5
| 0.0 |
2001-Mar-30 Fri
| ###
| 0.4
| ###
| ###
| 258,581
| ###
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| 0.4
| 0.385
| 0.4
| 205,575
| 80,688
| 82.1
| 82.1
| 0.0 |
2001-Mar-28 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Mar-27 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| 0.4
| ###
| ###
| 0.4
| 588,770
| 0
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| 0.42
| 0.41
| 0.42
| 352,559
| ###
| ###
| ###
| ### |
2001-Mar-20 Tue
| 0.42
| 0.42
| ###
| 0.42
| 507,925
| ###
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| 0.43
| 0.43
| 0.41
| 0.42
| 608,473
| 255,558
| ###
| ###
| ### |
2001-Mar-16 Fri
| 0.42
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2001-Mar-15 Thu
| 0.43
| 0.43
| ###
| 0.42
|
|
| 25.9
| 25.9
| ### |
2001-Mar-14 Wed
| 0.44
| 0.46
| ###
| 0.44
| 835,340
| 192,128
| ###
| ###
| ### |
2001-Mar-13 Tue
| ###
| 0.43
| 0.4
| 0.43
| 858,074
| ###
| 92.7
| 92.7
| ### |
2001-Mar-12 Mon
| 0.46
| 0.46
| 0.42
| ###
| 1,378,623
| ###
| 7.7
| 7.7
| 0.0 |
2001-Mar-09 Fri
| 0.49
| 0.49
| 0.455
| ###
| 1,596,322
| ###
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| 0.5
| 0.475
| 0.475
|
|
| 9.6
| 9.6
| ### |
2001-Mar-07 Wed
| 0.483
| 0.5
| 0.48
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2001-Mar-06 Tue
| 0.5
| 0.51
| 0.48
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-Mar-05 Mon
| 0.51
| 0.51
| 0.49
| 0.5
|
|
| 18.8
| 18.8
| 0.0 |
2001-Mar-02 Fri
| 0.52
| 0.53
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 0.52
| 0.53
| 0.5
| 0.52
| 381,023
| 196,226
| 70.5
| 70.5
| 0.0 |
2001-Feb-28 Wed
| 0.5
| 0.51
| ###
| 0.51
| 1,689,644
| 430,859
| 82.8
| 82.8
| ### |
2001-Feb-27 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 11.5
| 11.5
| 0.0 |
2001-Feb-26 Mon
| 0.51
| 0.53
| 0.51
| 0.52
| 176,871
| 91,972
| 86.8
| 86.8
| 0.0 |
2001-Feb-23 Fri
| 0.52
| 0.53
| 0.51
| 0.52
| 203,750
| 105,950
| 68.9
| 68.9
| 0.0 |
2001-Feb-22 Thu
| 0.53
| 0.54
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 0.54
| 0.54
| 0.53
| ###
| 182,722
| 97,756
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| 0.54
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2001-Feb-16 Fri
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| 21.5
| 21.5
| 0.0 |
2001-Feb-15 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 75.9
| 75.9
| ### |
2001-Feb-14 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Feb-12 Mon
| 0.58
| 0.58
| 0.56
| 0.57
| 479,151
| ###
| 21.2
| 21.2
| ### |
2001-Feb-09 Fri
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2001-Feb-08 Thu
| 0.557
| 0.57
| 0.557
| 0.57
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| 0.57
| 0.58
| 0.55
| 0.57
| 149,680
| ###
| 76.7
| 76.7
| ### |
2001-Feb-06 Tue
| 0.59
| 0.59
| 0.55
| 0.56
| 214,384
| ###
| 6.1
| 6.1
| ### |
2001-Feb-05 Mon
| 0.57
| 0.57
| 0.55
| 0.57
| 381,122
| 213,428
| ###
| ###
| ### |
2001-Feb-02 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 22.1
| 22.1
| ### |
2001-Feb-01 Thu
| 0.57
| 0.58
| 0.56
| 0.56
| 106,125
| ###
| ###
| ###
| ### |
2001-Jan-31 Wed
| 0.56
| 0.59
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2001-Jan-30 Tue
| 0.59
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| 0.58
| 0.59
|
|
| 21.9
| 21.9
| 0.0 |
2001-Jan-25 Thu
| 0.59
| ###
| 0.57
| 0.59
|
|
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 0.58
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-22 Mon
| 0.557
| 0.58
| 0.557
| 0.57
|
|
| 80.6
| 80.6
| ### |
2001-Jan-19 Fri
| 0.57
| 0.58
| 0.55
| 0.56
| 1,187,744
| 671,075
| ###
| ###
| ### |
2001-Jan-18 Thu
| 0.51
| 0.56
| 0.51
| 0.55
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| 0.49
| 0.51
| 0.49
| 0.51
| 352,970
| 176,485
| ###
| ###
| ### |
2001-Jan-16 Tue
| 0.5
| 0.5
| 0.49
| 0.5
| 240,351
| 118,973
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 0.52
| 0.52
| 0.49
| 0.5
| 554,526
| ###
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| 0.54
| 0.54
| 0.52
| 0.52
| 93,548
| 49,580
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| 0.53
| 0.54
| 0.53
| 0.53
| 102,085
| ###
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 0.54
| 0.55
| 0.54
| 0.55
| 181,542
| 98,940
| ###
| ###
| ### |
2001-Jan-08 Mon
| 0.55
| 0.56
| 0.53
| 0.54
|
|
| 22.9
| 22.9
| 0.0 |
2001-Jan-05 Fri
| 0.55
| 0.59
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-04 Thu
| 0.56
| 0.57
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2001-Jan-02 Tue
| 0.58
| 0.58
| 0.56
| 0.57
|
|
| 18.7
| 18.7
| ### |
2001-Jan-01 Mon
| ###
| ###
| 0.58
| 0.59
|
|
| 19.4
| 19.4
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| 19.4
| 19.4
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Dec-27 Wed
| ###
| ###
| 0.59
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2000-Dec-26 Tue
| 0.59
| ###
| 0.58
| 0.59
| 282,070
| ###
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| 0.59
| ###
| 0.58
| 0.59
| 282,070
| ###
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| 0.59
| ###
| 0.58
| 0.59
| 282,070
| ###
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| 0.57
| 0.59
| 435,350
| 124,074
| 12.1
| 12.1
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
| 228,120
| 0
| 28.4
| 28.4
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
|