End of day Prices (full format), 338 Days for (CTE) CRYOSITE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2005-Jul-01 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-30 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-29 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 129,874
| 25,974
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 7,583
| ###
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 12,457
| ###
| ###
| ###
| ### |
2005-Jun-09 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 67.2
| 67.2
| ### |
2005-Jun-07 Tue
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.6
| 2.6
| 0.0 |
2005-Jun-06 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-May-18 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-May-17 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 13,440
| 3,158
| ###
| ###
| ### |
2005-May-16 Mon
| 0.21
| 0.24
| 0.21
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 3,125
| 625
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 7,850
| 1,570
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 2,150
| 473
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Apr-28 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| 4.8
| 4.8
| 0.0 |
2005-Apr-15 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Mar-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-10 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2005-Mar-09 Wed
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| 0.28
| ###
| 0.28
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2005-Mar-01 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Feb-28 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Feb-25 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 12,240
| ###
| ###
| ###
| ### |
2005-Feb-23 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Feb-22 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Feb-21 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Feb-18 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Feb-17 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Feb-15 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Feb-14 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 45,953
| 11,947
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Feb-10 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Feb-08 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Feb-07 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Feb-04 Fri
| 0.28
| 0.28
| 0.275
| 0.275
| 102,750
| ###
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 17.3
| 17.3
| ### |
2005-Feb-02 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Feb-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Jan-31 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Jan-20 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Jan-19 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| 14.1
| 14.1
| ### |
2005-Jan-18 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 20,750
| ###
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2005-Jan-14 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-11 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-05 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-21 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-20 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-17 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-14 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-10 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 0.24
| 0.24
| 0.23
| ###
| 78,083
| 18,349
| 23.2
| 23.2
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Dec-01 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-24 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 5,583
| ###
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-19 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 36,250
| 9,243
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 0.23
| 0.25
| 0.23
| 0.25
| 62,072
| ###
| 98.5
| 98.5
| 0.0 |
2004-Nov-15 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 97,345
| ###
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.225
| 0.225
| 0.22
| 0.22
| 46,577
| ###
| 11.9
| 11.9
| 0.0 |
2004-Nov-11 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Nov-10 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-08 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-04 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 474
| ###
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 6,724
| ###
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Nov-01 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Oct-29 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 66.1
| 66.1
| ### |
2004-Oct-28 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 131,242
| 28,873
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Oct-25 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Oct-22 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Oct-20 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Oct-19 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 125
| ###
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-11 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-08 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-07 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Oct-06 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Oct-04 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Sep-22 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-20 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-17 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-16 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-13 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-10 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-09 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-08 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Sep-06 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-24 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 20,159
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Aug-20 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-18 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-17 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-16 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-13 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-12 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-11 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-10 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-09 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-06 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Aug-05 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 40,322
| 9,274
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Jul-29 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Jul-28 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-26 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jul-21 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jul-19 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jul-16 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Jul-13 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Jul-12 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-08 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-07 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-06 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-05 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-02 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Jul-01 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 22,540
| ###
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 84,376
| 18,140
| ###
| ###
| ### |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.21
| ###
| 0.21
| ###
| 49,543
| ###
| 88.9
| 88.9
| 0.0 |
2004-Jun-18 Fri
| 0.22
| 0.22
| ###
| ###
| 111,170
| 12,228
| 2.7
| 2.7
| 0.0 |
2004-Jun-17 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jun-16 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 99.6
| 99.6
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Jun-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 128,125
| 25,625
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 128,125
| 25,625
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| 0.175
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 104,155
| 0
| 3.7
| 3.7
| 0.0 |
2004-May-11 Tue
| 0.2
| 0.2
| ###
| ###
| 119,845
| 11,984
| 6.8
| 6.8
| 0.0 |
2004-May-10 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 6,254
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| 0.2
| 0.21
|
|
| 16.0
| 16.0
| ### |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-23 Fri
| 0.2
| 0.21
| ###
| 0.21
|
|
| 93.5
| 93.5
| ### |
2004-Apr-20 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| ###
| 0.21
| 0.2
| 0.21
| 57,885
| ###
| 89.9
| 89.9
| ### |
2004-Apr-16 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Apr-01 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-25 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 11,122
| ###
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 11,122
| 2,558
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| 0.25
| 0.25
| 0.24
| 0.24
| 20,489
| ###
| 5.4
| 5.4
| 0.0 |
2004-Mar-12 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-03 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 71.3
| 71.3
| ### |
2004-Feb-24 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 71.2
| 71.2
| ### |
2004-Feb-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-19 Thu
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| 1.5
| 1.5
| 0.0 |
2004-Feb-18 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 66.0
| 66.0
| ### |
2004-Feb-17 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 1,851
| ###
| ###
| ###
| ### |
2004-Feb-10 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Feb-05 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-21 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 70.2
| 70.2
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 1,140
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 9,375
| 0
| 97.0
| 97.0
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|