End of day Prices (full format), 232 Days for (CPU) COMPUTERSHARE LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2001-Mar-28 Wed
| ###
| ###
| ###
| 7.21
|
|
| 20.0
| 20.0
| ### |
| 2001-Mar-27 Tue
| 7.453
| 7.46
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
| 2001-Mar-26 Mon
| 7.26
| 7.42
| 7.22
| 7.42
|
|
| 82.2
| 82.2
| 0.5 |
| 2001-Mar-23 Fri
| 7.275
| ###
| 7.22
| 7.26
| 981,727
| ###
| ###
| ###
| 0.5 |
| 2001-Mar-22 Thu
| 7.25
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
| 2001-Mar-21 Wed
| 7.26
| ###
| 7.21
| 7.27
| 1,114,672
| ###
| ###
| ###
| ### |
| 2001-Mar-20 Tue
| ###
| ###
| 7.25
| ###
| 776,153
| 2,813,554
| ###
| ###
| 0.0 |
| 2001-Mar-19 Mon
| ###
| 7.43
| 7.29
| ###
| 668,971
| 4,923,626
| 33.3
| 33.3
| 0.0 |
| 2001-Mar-16 Fri
| ###
| ###
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
| 2001-Mar-15 Thu
| 7.342
| 7.5
| 7.27
| 7.5
|
|
| ###
| ###
| 0.5 |
| 2001-Mar-14 Wed
| ###
| 7.51
| ###
| 7.44
| 1,018,976
| 3,826,254
| 72.8
| 72.8
| ### |
| 2001-Mar-13 Tue
| 7.5
| 7.56
| ###
| ###
| 2,376,747
| ###
| ###
| ###
| 0.0 |
| 2001-Mar-12 Mon
| 7.777
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2001-Mar-09 Fri
| 7.789
| 7.89
| 7.75
| 7.82
| 754,840
| 5,902,848
| ###
| ###
| 0.6 |
| 2001-Mar-08 Thu
| 7.79
| 7.8
| 7.74
| 7.8
| 848,026
| ###
| 74.9
| 74.9
| 0.6 |
| 2001-Mar-07 Wed
| 7.7
| 7.85
| 7.7
| 7.8
| 530,150
| ###
| 79.4
| 79.4
| 0.6 |
| 2001-Mar-06 Tue
| 7.73
| 7.74
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
| 2001-Mar-05 Mon
| 7.8
| 7.84
| 7.7
| 7.74
|
|
| ###
| ###
| 0.6 |
| 2001-Mar-02 Fri
| 7.688
| 7.85
| ###
| 7.8
| 2,431,542
| ###
| 80.3
| 80.3
| 0.6 |
| 2001-Mar-01 Thu
| 6.881
| ###
| 6.8
| 7.55
| 4,173,980
| ###
| ###
| ###
| ### |
| 2001-Feb-28 Wed
| ###
| 7.2
| ###
| ###
| 1,909,359
| ###
| 25.6
| 25.6
| 0.0 |
| 2001-Feb-27 Tue
| ###
| ###
| ###
| 7.243
| 844,755
| 0
| 31.1
| 31.1
| 0.5 |
| 2001-Feb-26 Mon
| ###
| ###
| ###
| 7.27
|
|
| 78.3
| 78.3
| ### |
| 2001-Feb-23 Fri
| 7.186
| 7.26
| ###
| 7.21
|
|
| ###
| ###
| ### |
| 2001-Feb-22 Thu
| 7.344
| ###
| ###
| ###
| 2,004,920
| 0
| 18.9
| 18.9
| 0.0 |
| 2001-Feb-21 Wed
| 7.25
| 7.4
| 7.21
| 7.4
| 800,142
| ###
| 86.8
| 86.8
| 0.5 |
| 2001-Feb-20 Tue
| ###
| 7.4
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
| 2001-Feb-19 Mon
| 7.47
| 7.47
| ###
| 7.43
|
|
| ###
| ###
| ### |
| 2001-Feb-16 Fri
| 7.56
| 7.56
| ###
| 7.47
|
|
| ###
| ###
| ### |
| 2001-Feb-15 Thu
| ###
| ###
| ###
| 7.48
| 1,111,851
| 0
| ###
| ###
| 0.5 |
| 2001-Feb-14 Wed
| 7.45
| 7.48
| ###
| 7.45
| 1,259,174
| ###
| ###
| ###
| 0.5 |
| 2001-Feb-13 Tue
| ###
| ###
| 7.46
| 7.485
| 1,274,347
| ###
| 22.8
| 22.8
| 0.5 |
| 2001-Feb-12 Mon
| ###
| ###
| 7.46
| ###
| 2,074,057
| ###
| 26.4
| 26.4
| 0.0 |
| 2001-Feb-09 Fri
| ###
| ###
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
| 2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 553,575
| 0
| 72.0
| 72.0
| 0.0 |
| 2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,141,670
| 0
| ###
| ###
| 0.0 |
| 2001-Feb-06 Tue
| 7.981
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 697,370
| 0
| ###
| ###
| 0.0 |
| 2001-Feb-02 Fri
| 8.156
| ###
| ###
| ###
| 448,172
| 0
| 33.1
| 33.1
| 0.0 |
| 2001-Feb-01 Thu
| 8
| ###
| ###
| ###
| 875,023
| 0
| 79.4
| 79.4
| 0.0 |
| 2001-Jan-31 Wed
| 8
| ###
| ###
| ###
| 704,548
| 0
| 74.0
| 74.0
| 0.0 |
| 2001-Jan-30 Tue
| 8
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
| 2001-Jan-29 Mon
| 8
| ###
| 7.87
| 8
| 2,705,720
| ###
| 72.4
| 72.4
| ### |
| 2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2001-Jan-24 Wed
| 8.042
| ###
| ###
| ###
| 734,450
| 0
| 68.3
| 68.3
| 0.0 |
| 2001-Jan-23 Tue
| 8.176
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2001-Jan-22 Mon
| ###
| ###
| ###
| 8.2
| 858,180
| 0
| ###
| ###
| 0.6 |
| 2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 3,276,375
| 0
| ###
| ###
| 0.0 |
| 2001-Jan-18 Thu
| 7.848
| 8
| 7.848
| ###
| 2,649,326
| 20,993,259
| ###
| ###
| 0.0 |
| 2001-Jan-17 Wed
| 7.7
| 7.85
| ###
| ###
| 2,553,675
| 10,023,174
| 80.0
| 80.0
| 0.0 |
| 2001-Jan-16 Tue
| 7.7
| 7.75
| ###
| ###
| 2,344,359
| ###
| 32.8
| 32.8
| 0.0 |
| 2001-Jan-15 Mon
| ###
| 7.7
| 7.53
| 7.7
|
|
| ###
| ###
| 0.6 |
| 2001-Jan-12 Fri
| 7.359
| 7.49
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2001-Jan-11 Thu
| ###
| ###
| ###
| 7.2
| 9,752,724
| 0
| 19.2
| 19.2
| 0.5 |
| 2001-Jan-10 Wed
| 8.5
| 8.5
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
| 2001-Jan-09 Tue
| ###
| ###
| 8.55
| ###
|
|
| 15.9
| 15.9
| 0.0 |
| 2001-Jan-08 Mon
| 9.047
| ###
| 8.82
| 8.86
| 1,114,388
| 4,914,451
| 21.4
| 21.4
| 0.6 |
| 2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2001-Jan-04 Thu
| 9.2
| 9.2
| ###
| ###
| 959,621
| 4,414,256
| ###
| ###
| 0.0 |
| 2001-Jan-03 Wed
| 8.723
| 8.976
| ###
| 8.976
| 376,175
| 1,688,273
| 91.6
| 91.6
| ### |
| 2001-Jan-02 Tue
| ###
| ###
| 8.75
| 8.75
|
|
| 21.3
| 21.3
| 0.6 |
| 2001-Jan-01 Mon
| 8.7
| ###
| 8.628
| 8.628
| 1,445,159
| ###
| ###
| ###
| ### |
| 2000-Dec-29 Fri
| 8.7
| ###
| 8.628
| 8.628
| 1,445,159
| ###
| ###
| ###
| ### |
| 2000-Dec-28 Thu
| 8.751
| 8.751
| ###
| 8.71
| 723,570
| 3,165,980
| ###
| ###
| 0.6 |
| 2000-Dec-27 Wed
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Dec-26 Tue
| 8.7
| 8.74
| 8.58
| ###
| 2,019,043
| ###
| 23.6
| 23.6
| 0.0 |
| 2000-Dec-25 Mon
| 8.7
| 8.74
| 8.58
| ###
| 2,019,043
| ###
| 23.6
| 23.6
| 0.0 |
| 2000-Dec-22 Fri
| 8.7
| 8.74
| 8.58
| ###
| 2,019,043
| ###
| 23.6
| 23.6
| 0.0 |
| 2000-Dec-21 Thu
| 9
| ###
| ###
| ###
| 4,370,029
| 0
| ###
| ###
| 0.0 |
| 2000-Dec-20 Wed
| ###
| 9.344
| 9.21
| 9.344
| 1,592,529
| ###
| 79.1
| 79.1
| 0.7 |
| 2000-Dec-19 Tue
| 9.482
| ###
| ###
| ###
| 1,098,341
| 0
| 28.5
| 28.5
| 0.0 |
| 2000-Dec-18 Mon
| ###
| 9.7
| 9.41
| 9.45
| 986,229
| ###
| ###
| ###
| 0.7 |
| 2000-Dec-15 Fri
| 9.742
| 9.742
| 9.45
| ###
| 1,014,920
| 9,739,172
| 40.5
| 40.5
| 0.0 |
| 2000-Dec-14 Thu
| ###
| 9.85
| 9.42
| 9.776
|
|
| 89.1
| 89.1
| 0.7 |
| 2000-Dec-13 Wed
| ###
| ###
| 9.45
| 9.55
| 803,250
| 3,795,356
| ###
| ###
| 0.7 |
| 2000-Dec-12 Tue
| 9.51
| ###
| 9.51
| 9.57
| 650,459
| ###
| 77.1
| 77.1
| ### |
| 2000-Dec-11 Mon
| ###
| ###
| ###
| 9.51
| 595,846
| 0
| 77.4
| 77.4
| ### |
| 2000-Dec-08 Fri
| 9.384
| 9.49
| ###
| 9.4
|
|
| 72.0
| 72.0
| ### |
| 2000-Dec-07 Thu
| ###
| 9.5
| ###
| ###
| 489,156
| ###
| 30.4
| 30.4
| 0.0 |
| 2000-Dec-06 Wed
| 9.75
| 9.76
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
| 2000-Dec-05 Tue
| ###
| ###
| 9.25
| 9.56
|
|
| ###
| ###
| 0.7 |
| 2000-Dec-04 Mon
| ###
| ###
| ###
| 9.2
| 644,053
| 0
| ###
| ###
| 0.7 |
| 2000-Dec-01 Fri
| ###
| 9.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Nov-30 Thu
| 9.25
| 9.25
| ###
| ###
| 1,095,484
| ###
| ###
| ###
| 0.0 |
| 2000-Nov-29 Wed
| 9.123
| 9.26
| ###
| 9.227
| 1,338,247
| 6,196,083
| ###
| ###
| ### |
| 2000-Nov-28 Tue
| 9.25
| 9.25
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
| 2000-Nov-27 Mon
| 9.25
| 9.25
| ###
| 9.24
|
|
| ###
| ###
| ### |
| 2000-Nov-24 Fri
| ###
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Nov-23 Thu
| 9.45
| 9.45
| 9.26
| ###
| 1,336,821
| ###
| 28.8
| 28.8
| 0.0 |
| 2000-Nov-22 Wed
| ###
| ###
| 9.48
| 9.48
| 558,755
| ###
| ###
| ###
| 0.7 |
| 2000-Nov-21 Tue
| ###
| 9.84
| ###
| 9.7
|
|
| 29.7
| 29.7
| 0.7 |
| 2000-Nov-20 Mon
| 9.89
| ###
| 9.8
| 9.83
|
|
| 32.0
| 32.0
| 0.7 |
| 2000-Nov-17 Fri
| 9.7
| ###
| ###
| 9.886
| 1,078,777
| 0
| ###
| ###
| ### |
| 2000-Nov-16 Thu
| ###
| 9.88
| ###
| 9.75
|
|
| ###
| ###
| ### |
| 2000-Nov-15 Wed
| ###
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
| 2000-Nov-13 Mon
| 9.28
| ###
| 9.121
| 9.121
| 874,626
| ###
| 22.2
| 22.2
| ### |
| 2000-Nov-10 Fri
| 9
| ###
| ###
| ###
| 888,878
| 0
| ###
| ###
| 0.0 |
| 2000-Nov-09 Thu
| 8.876
| ###
| 8.876
| 9
| 544,283
| 2,415,527
| 77.7
| 77.7
| 0.6 |
| 2000-Nov-08 Wed
| 9.043
| ###
| 8.88
| 8.88
| 918,877
| ###
| 17.0
| 17.0
| 0.6 |
| 2000-Nov-07 Tue
| 9
| 9.2
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
| 2000-Nov-06 Mon
| 8.856
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Nov-03 Fri
| 9
| ###
| 8.75
| 8.85
|
|
| 20.0
| 20.0
| 0.6 |
| 2000-Nov-02 Thu
| 8.8
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
| 2000-Nov-01 Wed
| ###
| 8.76
| ###
| 8.651
|
|
| ###
| ###
| 0.6 |
| 2000-Oct-31 Tue
| 8.4
| 8.43
| ###
| ###
| 870,076
| 3,667,370
| ###
| ###
| 0.0 |
| 2000-Oct-30 Mon
| 8.45
| ###
| ###
| 8.4
| 247,423
| 0
| ###
| ###
| ### |
| 2000-Oct-27 Fri
| ###
| 8.5
| ###
| 8.444
| 468,849
| ###
| ###
| ###
| ### |
| 2000-Oct-26 Thu
| ###
| 8.41
| 8.25
| ###
| 1,266,423
| ###
| ###
| ###
| 0.0 |
| 2000-Oct-25 Wed
| 8.55
| ###
| 8.49
| 8.522
| 838,720
| ###
| ###
| ###
| 0.6 |
| 2000-Oct-24 Tue
| ###
| ###
| 8.51
| 8.57
| 683,543
| 2,908,475
| ###
| ###
| 0.6 |
| 2000-Oct-23 Mon
| 8.58
| 8.7
| 8.52
| 8.56
| 928,978
| ###
| 35.5
| 35.5
| ### |
| 2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Oct-19 Thu
| 8.149
| 8.4
| 8.149
| 8.27
|
|
| 83.6
| 83.6
| ### |
| 2000-Oct-18 Wed
| 8.121
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Oct-17 Tue
| 8.45
| 8.45
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
| 2000-Oct-16 Mon
| 8.5
| 8.5
| 8.41
| 8.48
|
|
| ###
| ###
| 0.6 |
| 2000-Oct-13 Fri
| ###
| 8.53
| ###
| ###
| 978,450
| 4,173,089
| 70.8
| 70.8
| 0.0 |
| 2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,600,944
| 0
| ###
| ###
| 0.0 |
| 2000-Oct-11 Wed
| ###
| 9
| 8.57
| 8.78
|
|
| 21.2
| 21.2
| 0.6 |
| 2000-Oct-10 Tue
| 8.75
| ###
| 8.75
| ###
|
|
| 89.4
| 89.4
| 0.0 |
| 2000-Oct-09 Mon
| 8.5
| 8.83
| 8.5
| 8.78
| 1,134,179
| ###
| ###
| ###
| 0.6 |
| 2000-Oct-06 Fri
| ###
| 8.81
| ###
| 8.81
| 1,380,886
| ###
| 94.9
| 94.9
| ### |
| 2000-Oct-05 Thu
| 8.25
| 8.42
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
| 2000-Oct-04 Wed
| ###
| ###
| 8.28
| ###
|
|
| 75.2
| 75.2
| 0.0 |
| 2000-Oct-03 Tue
| 8.4
| 8.54
| ###
| 8.47
|
|
| 72.6
| 72.6
| ### |
| 2000-Oct-02 Mon
| 8.28
| 8.4
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
| 2000-Sep-29 Fri
| 8.244
| ###
| 8.24
| ###
| 880,327
| 3,626,947
| ###
| ###
| 0.0 |
| 2000-Sep-28 Thu
| 8.2
| 8.25
| ###
| 8.2
|
|
| 65.0
| 65.0
| 0.6 |
| 2000-Sep-27 Wed
| ###
| 8.23
| ###
| 8.2
|
|
| 90.3
| 90.3
| 0.6 |
| 2000-Sep-26 Tue
| ###
| ###
| 7.71
| ###
| 696,855
| 2,686,376
| ###
| ###
| 0.0 |
| 2000-Sep-25 Mon
| ###
| 7.85
| 7.7
| 7.785
|
|
| 29.2
| 29.2
| ### |
| 2000-Sep-22 Fri
| ###
| ###
| 7.7
| 7.7
| 1,080,851
| 4,161,276
| ###
| ###
| 0.6 |
| 2000-Sep-21 Thu
| ###
| ###
| 7.83
| ###
| 697,877
| 2,732,188
| ###
| ###
| 0.0 |
| 2000-Sep-20 Wed
| 7.82
| ###
| 7.78
| ###
| 575,422
| ###
| ###
| ###
| 0.0 |
| 2000-Sep-19 Tue
| 7.844
| 7.844
| ###
| 7.72
| 1,605,249
| 6,295,786
| ###
| ###
| ### |
| 2000-Sep-18 Mon
| 8.076
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Sep-15 Fri
| ###
| ###
| 8.2
| ###
|
|
| 70.3
| 70.3
| 0.0 |
| 2000-Sep-14 Thu
| 8.2
| ###
| ###
| ###
| 1,706,477
| 0
| ###
| ###
| 0.0 |
| 2000-Sep-13 Wed
| ###
| 8.2
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
| 2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
| 2000-Sep-11 Mon
| 8
| 8.23
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
| 2000-Sep-08 Fri
| ###
| ###
| ###
| 8
| 1,781,057
| 0
| ###
| ###
| ### |
| 2000-Sep-07 Thu
| ###
| ###
| 7.77
| ###
| 5,182,885
| ###
| ###
| ###
| 0.0 |
| 2000-Sep-06 Wed
| 8.059
| 8.059
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
| 2000-Sep-05 Tue
| ###
| ###
| 8
| ###
| 339,673
| ###
| 31.2
| 31.2
| 0.0 |
| 2000-Sep-04 Mon
| 8.185
| ###
| ###
| 8.152
|
|
| ###
| ###
| 0.6 |
| 2000-Sep-01 Fri
| 8.2
| 8.21
| ###
| ###
| 790,370
| ###
| ###
| ###
| 0.0 |
| 2000-Aug-31 Thu
| ###
| 8.2
| ###
| 8.2
|
|
| 81.4
| 81.4
| 0.6 |
| 2000-Aug-30 Wed
| ###
| 8.24
| ###
| ###
| 977,749
| 4,028,325
| ###
| ###
| 0.0 |
| 2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 342,153
| 0
| ###
| ###
| 0.0 |
| 2000-Aug-25 Fri
| ###
| 8.2
| ###
| ###
| 1,483,879
| ###
| 79.7
| 79.7
| 0.0 |
| 2000-Aug-24 Thu
| 8
| ###
| 8
| ###
| 1,166,157
| 4,664,628
| ###
| ###
| 0.0 |
| 2000-Aug-23 Wed
| 8.2
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Aug-22 Tue
| ###
| 8.28
| ###
| 8.252
| 1,127,152
| ###
| 77.1
| 77.1
| ### |
| 2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
| 2000-Aug-18 Fri
| ###
| ###
| ###
| 8
| 1,136,641
| 0
| 70.7
| 70.7
| ### |
| 2000-Aug-17 Thu
| 7.88
| 8
| 7.88
| 8
| 1,059,549
| ###
| ###
| ###
| ### |
| 2000-Aug-16 Wed
| 7.7
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
| 2000-Aug-15 Tue
| 7.672
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Aug-14 Mon
| 7.744
| 7.75
| ###
| 7.7
| 331,643
| ###
| ###
| ###
| 0.6 |
| 2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 323,123
| 0
| 18.0
| 18.0
| 0.0 |
| 2000-Aug-10 Thu
| ###
| ###
| 7.79
| ###
| 265,320
| 1,033,421
| ###
| ###
| 0.0 |
| 2000-Aug-09 Wed
| ###
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Aug-08 Tue
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Aug-07 Mon
| ###
| ###
| 7.74
| 7.85
| 515,671
| 1,995,646
| ###
| ###
| ### |
| 2000-Aug-04 Fri
| 8
| 8
| 7.8
| ###
|
|
| 27.2
| 27.2
| 0.0 |
| 2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 957,570
| 0
| 85.9
| 85.9
| 0.0 |
| 2000-Aug-01 Tue
| 7.82
| ###
| 7.82
| ###
| 1,008,971
| 3,945,076
| 80.1
| 80.1
| 0.0 |
| 2000-Jul-31 Mon
| 7.7
| 7.83
| 7.57
| 7.83
| 426,888
| ###
| 80.9
| 80.9
| ### |
| 2000-Jul-28 Fri
| ###
| 7.824
| ###
| 7.824
| 374,782
| 1,466,147
| ###
| ###
| 0.6 |
| 2000-Jul-27 Thu
| 7.8
| ###
| 7.71
| 7.87
| 961,123
| 3,705,129
| ###
| ###
| 0.6 |
| 2000-Jul-26 Wed
| 8
| ###
| 7.86
| 7.89
|
|
| ###
| ###
| ### |
| 2000-Jul-25 Tue
| ###
| ###
| ###
| 8
| 841,089
| 0
| 37.0
| 37.0
| ### |
| 2000-Jul-24 Mon
| 8
| ###
| ###
| ###
| 706,777
| 0
| 74.0
| 74.0
| 0.0 |
| 2000-Jul-21 Fri
| ###
| 8.2
| ###
| 8.146
| 1,200,740
| ###
| 82.1
| 82.1
| ### |
| 2000-Jul-20 Thu
| 7.788
| 7.86
| 7.78
| 7.83
| 764,978
| 5,982,127
| ###
| ###
| ### |
| 2000-Jul-19 Wed
| 7.72
| 7.85
| 7.7
| 7.8
| 1,179,647
| 9,171,755
| 72.3
| 72.3
| 0.6 |
| 2000-Jul-18 Tue
| 7.84
| 7.85
| ###
| 7.82
| 1,705,375
| ###
| 39.1
| 39.1
| 0.6 |
| 2000-Jul-17 Mon
| 7.82
| 7.89
| 7.78
| 7.79
|
|
| 37.4
| 37.4
| ### |
| 2000-Jul-14 Fri
| 7.8
| 7.86
| 7.7
| 7.77
|
|
| ###
| ###
| 0.6 |
| 2000-Jul-13 Thu
| 7.5
| 7.87
| 7.47
| 7.57
| 61,732,580
| 473,488,888
| 74.8
| 74.8
| ### |
| 2000-Jul-12 Wed
| 8.5
| 8.5
| ###
| ###
| 2,145,054
| 9,116,479
| ###
| ###
| 0.0 |
| 2000-Jul-11 Tue
| 8.8
| 8.8
| 8.5
| 8.51
|
|
| ###
| ###
| 0.6 |
| 2000-Jul-10 Mon
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Jul-07 Fri
| 8.58
| 8.73
| 8.51
| ###
|
|
| 77.8
| 77.8
| 0.0 |
| 2000-Jul-06 Thu
| 8.45
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Jul-05 Wed
| 8.647
| ###
| 8.46
| 8.52
| 574,047
| ###
| 17.8
| 17.8
| 0.6 |
| 2000-Jul-04 Tue
| 8.4
| ###
| ###
| ###
| 530,077
| 0
| 75.6
| 75.6
| 0.0 |
| 2000-Jul-03 Mon
| 8.45
| ###
| 8.26
| 8.45
|
|
| ###
| ###
| ### |
| 2000-Jun-30 Fri
| ###
| 8.7
| ###
| 8.59
|
|
| 75.6
| 75.6
| ### |
| 2000-Jun-29 Thu
| ###
| 8.45
| ###
| 8.352
| 1,066,442
| ###
| ###
| ###
| ### |
| 2000-Jun-28 Wed
| ###
| ###
| 7.77
| 7.87
|
|
| 25.9
| 25.9
| 0.6 |
| 2000-Jun-27 Tue
| 7.85
| ###
| 7.8
| ###
| 700,278
| 2,731,084
| 65.4
| 65.4
| 0.0 |
| 2000-Jun-26 Mon
| 7.7
| ###
| 7.7
| 7.8
| 480,289
| ###
| 77.2
| 77.2
| 0.6 |
| 2000-Jun-23 Fri
| 7.741
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
| 2000-Jun-22 Thu
| 7.8
| ###
| ###
| 7.75
| 557,256
| 0
| ###
| ###
| ### |
| 2000-Jun-21 Wed
| 7.55
| ###
| 7.5
| ###
| 1,271,288
| ###
| 93.9
| 93.9
| 0.0 |
| 2000-Jun-20 Tue
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Jun-19 Mon
| ###
| 7.85
| 7.55
| 7.8
| 924,075
| 7,115,377
| 41.3
| 41.3
| 0.6 |
| 2000-Jun-16 Fri
| 7.8
| ###
| 7.75
| ###
| 808,344
| ###
| 76.8
| 76.8
| 0.0 |
| 2000-Jun-15 Thu
| 7.72
| 7.8
| ###
| 7.727
| 763,573
| ###
| 70.4
| 70.4
| ### |
| 2000-Jun-14 Wed
| 7.45
| 7.75
| 7.45
| 7.75
|
|
| ###
| ###
| ### |
| 2000-Jun-13 Tue
| 7.324
| 7.46
| ###
| 7.4
| 617,627
| 2,303,748
| 80.4
| 80.4
| 0.5 |
| 2000-Jun-12 Mon
| 7.41
| 7.41
| 7.41
| 7.41
| 0
|
|
|
| ### |
| 2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,329,686
| 0
| ###
| ###
| 0.0 |
| 2000-Jun-07 Wed
| 6.85
| ###
| 6.81
| 6.81
|
|
| 37.1
| 37.1
| ### |
| 2000-Jun-06 Tue
| ###
| 6.85
| 6.75
| 6.85
|
|
| 75.9
| 75.9
| ### |
| 2000-Jun-05 Mon
| 6.941
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-Jun-02 Fri
| 6.88
| ###
| 6.843
| 6.843
|
|
| ###
| ###
| 0.5 |
| 2000-Jun-01 Thu
| 6.8
| ###
| 6.71
| 6.89
| 1,675,624
| ###
| 77.8
| 77.8
| 0.5 |
| 2000-May-31 Wed
| ###
| 6.88
| 6.7
| 6.843
|
|
| 71.0
| 71.0
| 0.5 |
| 2000-May-30 Tue
| 6.79
| 6.89
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
| 2000-May-29 Mon
| 6.755
| 6.87
| 6.7
| 6.8
| 1,207,323
| 8,191,686
| ###
| ###
| 0.5 |
| 2000-May-26 Fri
| ###
| 6.7
| 6.26
| ###
| 386,752
| 2,506,152
| ###
| ###
| 0.0 |
| 2000-May-25 Thu
| 6.255
| ###
| 6.2
| ###
|
|
| 84.6
| 84.6
| 0.0 |
| 2000-May-24 Wed
| 6.25
| ###
| ###
| 6.24
| 1,294,982
| 0
| 39.0
| 39.0
| 0.4 |
| 2000-May-23 Tue
| 6.58
| 6.58
| 6.4
| 6.4
| 961,474
| ###
| 16.7
| 16.7
| 0.5 |
| 2000-May-22 Mon
| 6.574
| 6.72
| 6.55
| 6.58
|
|
| ###
| ###
| 0.5 |
| 2000-May-19 Fri
| 7.2
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
| 2000-May-18 Thu
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-May-17 Wed
| 6.25
| 6.52
| 6.25
| ###
| 1,107,852
| ###
| 89.0
| 89.0
| 0.0 |
| 2000-May-16 Tue
| ###
| 6.2
| ###
| 6.2
| 365,821
| 1,134,045
| 95.0
| 95.0
| 0.4 |
| 2000-May-15 Mon
| 5.85
| 5.85
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-May-12 Fri
| ###
| 6
| 5.85
| 5.85
| 3,535,889
| 20,950,142
| ###
| ###
| 0.4 |
| 2000-May-11 Thu
| 5.744
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2000-May-10 Wed
| ###
| ###
| 5.75
| ###
| 942,571
| ###
| ###
| ###
| 0.0 |
| 2000-May-09 Tue
| ###
| ###
| 6.142
| 6.142
| 384,926
| ###
| 24.8
| 24.8
| 0.4 |
| 2000-May-08 Mon
| ###
| 6.5
| 6.28
| 6.4
| 530,020
| 3,386,827
| ###
| ###
| 0.5 |
| 2000-May-05 Fri
| 6.27
| ###
| 6.2
| ###
| 569,953
| 1,766,854
| 66.8
| 66.8
| 0.0 |
| 2000-May-04 Thu
| 6.355
| 6.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|