End of day Prices (full format), 225 Days for (DUE) DUET GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 930,123
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 703,879
| 0
| 35.6
| 35.6
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 608,347
| 0
| 73.8
| 73.8
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Aug-17 Wed
| 2.56
| ###
| 2.56
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Aug-16 Tue
| 2.55
| 2.59
| 2.55
| 2.58
| 833,947
| 2,143,243
| 78.0
| 78.0
| 0.2 |
2005-Aug-15 Mon
| 2.56
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| ###
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| 2.59
| ###
| 2.57
| ###
| 933,559
| 1,199,623
| 65.4
| 65.4
| 0.0 |
2005-Aug-10 Wed
| 2.56
| 2.59
| 2.56
| 2.58
| 1,902,276
| ###
| 75.0
| 75.0
| 0.2 |
2005-Aug-09 Tue
| 2.55
| 2.56
| 2.52
| 2.56
| 579,722
| ###
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| 2.54
| 2.55
| 2.52
| 2.53
| 1,478,987
| ###
| ###
| ###
| ### |
2005-Aug-05 Fri
| 2.59
| 2.59
| 2.54
| 2.54
| 720,374
| 1,847,759
| ###
| ###
| ### |
2005-Aug-04 Thu
| 2.54
| 2.56
| 2.53
| 2.55
| 1,815,688
| 4,620,925
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 2.52
| 2.52
| 2.5
| 2.52
| 962,144
| 2,414,981
| 71.9
| 71.9
| ### |
2005-Aug-02 Tue
| 2.54
| 2.55
| 2.52
| 2.52
| 1,627,781
| 4,126,424
| 25.8
| 25.8
| ### |
2005-Aug-01 Mon
| 2.52
| 2.55
| 2.52
| 2.54
| 1,131,855
| 2,869,252
| ###
| ###
| ### |
2005-Jul-29 Fri
| 2.48
| 2.52
| 2.47
| 2.51
|
|
| 78.4
| 78.4
| ### |
2005-Jul-28 Thu
| 2.48
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| 2.52
| 2.52
| 2.48
| 2.49
| 996,826
| ###
| 22.2
| 22.2
| 0.2 |
2005-Jul-26 Tue
| 2.53
| 2.54
| 2.5
| 2.52
| 666,378
| 1,679,272
| 28.5
| 28.5
| ### |
2005-Jul-25 Mon
| 2.46
| 2.52
| 2.46
| 2.51
| 1,118,471
| ###
| 83.4
| 83.4
| ### |
2005-Jul-22 Fri
| 2.46
| 2.47
| 2.44
| 2.45
| 1,137,756
| ###
| ###
| ###
| 0.2 |
2005-Jul-21 Thu
| 2.46
| 2.46
| 2.45
| 2.45
| 997,186
| ###
| ###
| ###
| 0.2 |
2005-Jul-20 Wed
| 2.5
| 2.5
| 2.45
| 2.46
| 798,271
| 1,975,720
| ###
| ###
| 0.2 |
2005-Jul-19 Tue
| 2.53
| 2.53
| 2.48
| 2.48
|
|
| 13.3
| 13.3
| 0.2 |
2005-Jul-18 Mon
| 2.5
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 2.5
| 2.52
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.46
| 2.5
| 2.45
| 2.5
|
|
| 82.6
| 82.6
| 0.2 |
2005-Jul-13 Wed
| 2.41
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| 2.44
| 2.46
| 2.41
| 2.41
| 450,243
| 1,096,341
| ###
| ###
| 0.2 |
2005-Jul-11 Mon
| 2.46
| 2.46
| 2.42
| 2.42
| 439,485
| 1,072,343
| ###
| ###
| 0.2 |
2005-Jul-08 Fri
| 2.42
| 2.44
| ###
| ###
| 530,755
| 647,521
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 2.47
| 2.48
| 2.4
| 2.4
| 511,145
| ###
| 12.3
| 12.3
| ### |
2005-Jul-06 Wed
| 2.48
| 2.49
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Jul-05 Tue
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 20.3
| 20.3
| ### |
2005-Jul-04 Mon
| 2.49
| 2.5
| 2.47
| 2.49
| 803,227
| ###
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| 2.48
| 2.5
| 2.46
| 2.49
| 440,051
| 1,091,326
| 63.8
| 63.8
| 0.2 |
2005-Jun-30 Thu
| 2.46
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| 2.48
| 2.48
| 2.43
| 2.45
| 1,124,051
| 2,759,545
| 27.5
| 27.5
| 0.2 |
2005-Jun-28 Tue
| 2.44
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.44
| 2.51
| 2.41
| 2.41
| 1,844,724
| 4,538,021
| 31.8
| 31.8
| 0.2 |
2005-Jun-24 Fri
| 2.42
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 2.52
| 2.55
| 2.49
| 2.51
|
|
| 36.5
| 36.5
| ### |
2005-Jun-22 Wed
| ###
| ###
| 2.43
| 2.49
| 5,435,454
| 6,604,076
| 7.5
| 7.5
| 0.2 |
2005-Jun-21 Tue
| 2.59
| ###
| 2.59
| ###
| 3,528,059
| ###
| 76.6
| 76.6
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Jun-17 Fri
| ###
| ###
| 2.59
| ###
| 863,727
| 1,118,526
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 2.58
| 2.59
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Jun-15 Wed
| ###
| ###
| 2.57
| 2.59
| 1,164,729
| 1,496,676
| ###
| ###
| 0.2 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Jun-10 Fri
| 2.56
| 2.59
| 2.56
| 2.58
| 516,085
| ###
| 74.5
| 74.5
| 0.2 |
2005-Jun-09 Thu
| 2.57
| 2.57
| 2.55
| 2.55
| 664,174
| 1,700,285
| ###
| ###
| 0.2 |
2005-Jun-08 Wed
| 2.51
| 2.59
| 2.51
| 2.57
| 1,101,587
| 2,809,046
| 85.3
| 85.3
| ### |
2005-Jun-07 Tue
| 2.54
| 2.54
| 2.51
| 2.51
|
|
| 24.3
| 24.3
| ### |
2005-Jun-06 Mon
| 2.53
| 2.56
| 2.53
| 2.54
| 624,857
| ###
| 71.1
| 71.1
| ### |
2005-Jun-03 Fri
| 2.52
| 2.54
| 2.5
| 2.53
|
|
| 68.9
| 68.9
| ### |
2005-Jun-02 Thu
| 2.53
| 2.53
| 2.5
| 2.52
| 536,446
| ###
| 29.1
| 29.1
| ### |
2005-Jun-01 Wed
| 2.5
| 2.53
| 2.48
| 2.5
| 732,770
| 1,835,588
| 67.8
| 67.8
| 0.2 |
2005-May-31 Tue
| 2.49
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.54
| 2.54
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 2.53
| 2.55
| 2.52
| 2.55
|
|
| 74.1
| 74.1
| 0.2 |
2005-May-26 Thu
| 2.5
| 2.52
| 2.49
| 2.51
|
|
| 71.9
| 71.9
| ### |
2005-May-25 Wed
| 2.5
| 2.5
| 2.48
| 2.49
| 617,541
| 1,537,677
| 32.8
| 32.8
| 0.2 |
2005-May-24 Tue
| 2.5
| 2.5
| 2.48
| 2.49
| 553,087
| 1,377,186
| 27.4
| 27.4
| 0.2 |
2005-May-23 Mon
| 2.5
| 2.51
| 2.49
| 2.49
| 435,941
| 1,089,852
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.5
| 2.52
| 2.49
| 2.49
| 437,973
| 1,097,122
| ###
| ###
| 0.2 |
2005-May-19 Thu
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-May-18 Wed
| 2.45
| 2.49
| 2.44
| 2.47
| 517,252
| 1,275,026
| 73.7
| 73.7
| ### |
2005-May-17 Tue
| 2.47
| 2.47
| 2.42
| 2.44
| 1,168,873
| ###
| ###
| ###
| 0.2 |
2005-May-16 Mon
| 2.44
| 2.5
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 2.46
| 2.46
| 2.42
| 2.43
| 700,054
| ###
| 23.1
| 23.1
| ### |
2005-May-12 Thu
| 2.45
| 2.48
| 2.44
| 2.48
| 440,177
| ###
| 78.1
| 78.1
| 0.2 |
2005-May-11 Wed
| 2.44
| 2.45
| 2.43
| 2.44
|
|
| 67.0
| 67.0
| 0.2 |
2005-May-10 Tue
| 2.45
| 2.45
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-May-09 Mon
| 2.44
| 2.48
| 2.42
| 2.44
| 383,820
| 940,359
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 24.6
| 24.6
| 0.2 |
2005-May-05 Thu
| ###
| 2.47
| ###
| 2.44
| 575,940
| 711,285
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 2.4
| 2.4
| ###
| ###
| 535,528
| ###
| 35.5
| 35.5
| 0.0 |
2005-May-03 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-May-02 Mon
| 2.41
| 2.44
| ###
| 2.41
| 353,152
| 430,845
| 76.1
| 76.1
| 0.2 |
2005-Apr-29 Fri
| 2.42
| 2.42
| ###
| ###
| 542,629
| 656,581
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| 85.0
| 85.0
| ### |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2005-Apr-26 Tue
| 2.43
| 2.43
| ###
| ###
| 3,474,984
| ###
| 25.7
| 25.7
| 0.0 |
2005-Apr-22 Fri
| 2.44
| 2.45
| 2.42
| 2.43
| 1,411,581
| ###
| 32.4
| 32.4
| ### |
2005-Apr-21 Thu
| ###
| 2.44
| ###
| 2.43
|
|
| 90.4
| 90.4
| ### |
2005-Apr-20 Wed
| ###
| 2.4
| ###
| ###
| 1,856,986
| 2,228,383
| 33.5
| 33.5
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 1,601,146
| 0
| 19.3
| 19.3
| 0.0 |
2005-Apr-18 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 2.4
| 2.44
| ###
| ###
| 762,351
| ###
| 37.5
| 37.5
| 0.0 |
2005-Apr-12 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Apr-11 Mon
| 2.42
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2005-Apr-08 Fri
| 2.4
| 2.43
| ###
| 2.42
| 1,794,370
| 2,180,159
| 74.8
| 74.8
| 0.2 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 936,029
| 0
| 18.4
| 18.4
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 1,980,858
| 0
| 26.1
| 26.1
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,038,025
| 0
| 43.6
| 43.6
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 1,875,385
| 0
| 26.2
| 26.2
| 0.0 |
2005-Mar-22 Tue
| 2.45
| 2.45
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2005-Mar-21 Mon
| 2.45
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Mar-18 Fri
| 2.45
| 2.46
| 2.44
| 2.45
|
|
| 64.3
| 64.3
| 0.2 |
2005-Mar-17 Thu
| 2.47
| 2.47
| 2.43
| 2.44
| 1,427,388
| ###
| 25.9
| 25.9
| 0.2 |
2005-Mar-16 Wed
| 2.51
| 2.51
| 2.48
| 2.49
| 759,088
| 1,893,924
| 28.4
| 28.4
| 0.2 |
2005-Mar-15 Tue
| 2.53
| 2.53
| 2.51
| 2.52
| 314,121
| 791,584
| 32.6
| 32.6
| ### |
2005-Mar-14 Mon
| 2.48
| 2.53
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 2.49
| 2.5
| 2.48
| 2.5
| 668,173
| 1,663,750
| 69.2
| 69.2
| 0.2 |
2005-Mar-10 Thu
| 2.51
| 2.51
| 2.44
| 2.47
| 766,756
| 1,897,721
| 19.7
| 19.7
| ### |
2005-Mar-09 Wed
| 2.51
| 2.51
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 2.5
| 2.51
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| 2.46
| 2.5
| 2.46
| 2.5
| 516,981
| ###
| ###
| ###
| 0.2 |
2005-Mar-04 Fri
| 2.45
| 2.46
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Mar-03 Thu
| 2.46
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Mar-02 Wed
| 2.46
| 2.48
| 2.45
| 2.46
| 768,128
| ###
| 69.4
| 69.4
| 0.2 |
2005-Mar-01 Tue
| 2.49
| 2.49
| 2.45
| 2.46
|
|
| 24.8
| 24.8
| 0.2 |
2005-Feb-28 Mon
| 2.53
| 2.53
| 2.48
| 2.5
| 1,107,974
| 2,775,474
| ###
| ###
| 0.2 |
2005-Feb-25 Fri
| 2.45
| 2.52
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 2.51
| 2.51
| 2.46
| 2.48
|
|
| 31.8
| 31.8
| 0.2 |
2005-Feb-23 Wed
| 2.52
| 2.55
| 2.5
| 2.5
| 466,682
| 1,178,372
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| 2.52
| 2.55
| 2.52
| 2.54
| 441,348
| ###
| 81.0
| 81.0
| ### |
2005-Feb-21 Mon
| 2.55
| 2.55
| 2.5
| 2.52
| 515,725
| ###
| 27.1
| 27.1
| ### |
2005-Feb-18 Fri
| 2.58
| 2.58
| 2.54
| 2.56
| 992,726
| 2,541,378
| 30.7
| 30.7
| 0.2 |
2005-Feb-17 Thu
| 2.57
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| 2.57
| 2.58
| 2.56
| 2.58
| 796,082
| ###
| 75.2
| 75.2
| 0.2 |
2005-Feb-15 Tue
| 2.56
| 2.58
| 2.55
| 2.57
| 1,483,547
| ###
| 75.7
| 75.7
| ### |
2005-Feb-14 Mon
| 2.59
| 2.59
| 2.54
| 2.56
| 587,971
| 1,508,145
| 27.7
| 27.7
| 0.2 |
2005-Feb-11 Fri
| 2.59
| 2.59
| 2.57
| 2.59
| 719,286
| 1,855,757
| 65.8
| 65.8
| 0.2 |
2005-Feb-10 Thu
| 2.58
| 2.59
| 2.55
| 2.58
| 1,827,381
| ###
| 74.2
| 74.2
| 0.2 |
2005-Feb-09 Wed
| 2.58
| 2.59
| 2.58
| 2.59
|
|
| 76.1
| 76.1
| 0.2 |
2005-Feb-08 Tue
| 2.58
| 2.59
| 2.58
| 2.58
| 1,751,449
| ###
| 72.2
| 72.2
| 0.2 |
2005-Feb-07 Mon
| 2.59
| ###
| 2.57
| 2.58
|
|
| 36.0
| 36.0
| 0.2 |
2005-Feb-04 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Feb-03 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| 27.7
| 27.7
| 0.2 |
2005-Jan-31 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| 2.59
| ###
| 1,291,278
| ###
| 27.3
| 27.3
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 861,844
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 717,925
| 0
| 70.1
| 70.1
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 2.58
| ###
| 1,074,570
| ###
| 87.9
| 87.9
| 0.0 |
2005-Jan-19 Wed
| 2.56
| 2.59
| 2.56
| 2.59
|
|
| 82.3
| 82.3
| 0.2 |
2005-Jan-18 Tue
| 2.55
| 2.58
| 2.53
| 2.55
|
|
| 74.6
| 74.6
| 0.2 |
2005-Jan-17 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.54
| 2.55
| 2.53
| 2.54
| 1,093,885
| ###
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 2.5
| 2.56
| 2.5
| 2.54
| 1,810,687
| ###
| ###
| ###
| ### |
2005-Jan-12 Wed
| 2.46
| 2.52
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.46
| 2.47
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Jan-10 Mon
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 2.46
| 2.46
| 2.45
| 2.45
| 522,325
| ###
| ###
| ###
| 0.2 |
2005-Jan-06 Thu
| 2.46
| 2.47
| 2.45
| 2.46
|
|
| 69.0
| 69.0
| 0.2 |
2005-Jan-05 Wed
| 2.49
| 2.49
| 2.46
| 2.46
| 1,237,586
| 3,063,025
| 20.5
| 20.5
| 0.2 |
2005-Jan-04 Tue
| 2.47
| 2.47
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| 2.45
| 2.47
| 2.45
| 2.47
| 477,656
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| 2.44
| 2.46
| 2.44
| 2.45
| 200,849
| 492,080
| ###
| ###
| 0.2 |
2004-Dec-29 Wed
| 2.44
| 2.44
| 2.43
| 2.44
|
|
| 72.7
| 72.7
| 0.2 |
2004-Dec-24 Fri
| 2.42
| 2.45
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| 2.43
| 2.46
| 2.41
| 2.41
| 820,588
| ###
| ###
| ###
| 0.2 |
2004-Dec-22 Wed
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| 29.1
| 29.1
| ### |
2004-Dec-21 Tue
| 2.54
| 2.54
| 2.52
| 2.53
| 1,567,282
| 3,965,223
| ###
| ###
| ### |
2004-Dec-20 Mon
| 2.54
| 2.54
| 2.53
| 2.54
| 642,820
| 1,629,548
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 2.53
| 2.54
| 2.52
| 2.54
| 1,645,928
| ###
| ###
| ###
| ### |
2004-Dec-16 Thu
| 2.54
| 2.54
| 2.53
| 2.53
| 1,390,587
| ###
| 32.1
| 32.1
| ### |
2004-Dec-15 Wed
| 2.57
| 2.57
| 2.52
| 2.53
| 3,213,424
| ###
| 19.1
| 19.1
| ### |
2004-Dec-14 Tue
| 2.57
| 2.57
| 2.55
| 2.56
|
|
| 34.1
| 34.1
| 0.2 |
2004-Dec-13 Mon
| 2.56
| 2.57
| 2.55
| 2.57
| 2,191,656
| ###
| 78.9
| 78.9
| ### |
2004-Dec-10 Fri
| 2.53
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Dec-09 Thu
| 2.52
| 2.53
| 2.51
| 2.53
|
|
| 76.7
| 76.7
| ### |
2004-Dec-08 Wed
| 2.52
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 2.52
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 2.54
| 2.54
| 2.51
| 2.51
| 1,850,841
| 4,673,373
| 27.8
| 27.8
| ### |
2004-Dec-03 Fri
| 2.54
| 2.54
| 2.52
| 2.54
|
|
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 2.51
| 2.54
| 2.51
| 2.54
| 1,695,156
| ###
| ###
| ###
| ### |
2004-Dec-01 Wed
| 2.5
| 2.51
| 2.49
| 2.5
| 1,643,143
| 4,107,857
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| 2.49
| 2.5
| 2.48
| 2.5
| 646,549
| ###
| 71.0
| 71.0
| 0.2 |
2004-Nov-29 Mon
| 2.49
| 2.49
| 2.48
| 2.49
|
|
| 70.2
| 70.2
| 0.2 |
2004-Nov-26 Fri
| 2.5
| 2.5
| 2.48
| 2.49
| 1,812,675
| ###
| 33.0
| 33.0
| 0.2 |
2004-Nov-25 Thu
| 2.49
| 2.5
| 2.48
| 2.48
|
|
| 31.1
| 31.1
| 0.2 |
2004-Nov-24 Wed
| 2.48
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| 2.5
| 2.5
| 2.47
| 2.48
|
|
| 26.4
| 26.4
| 0.2 |
2004-Nov-22 Mon
| 2.51
| 2.51
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| 2.5
| 2.52
| 2.49
| 2.52
|
|
| 74.0
| 74.0
| ### |
2004-Nov-18 Thu
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2004-Nov-16 Tue
| 2.54
| 2.54
| 2.54
| 2.54
| 23,156
| ###
| ###
| ###
| ### |
2004-Nov-15 Mon
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2004-Nov-12 Fri
| 2.54
| 2.56
| 2.54
| 2.54
| 393,645
| ###
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 2.56
| 2.56
| 2.53
| 2.54
|
|
| 26.1
| 26.1
| ### |
2004-Nov-10 Wed
| 2.55
| 2.56
| 2.54
| 2.56
| 444,020
| 1,132,251
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| 2.52
| 2.55
| 2.52
| 2.55
| 1,013,826
| 2,570,048
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 2.54
| 2.54
| 2.51
| 2.51
| 877,859
| ###
| ###
| ###
| ### |
2004-Nov-05 Fri
| 2.5
| 2.53
| 2.49
| 2.49
| 641,959
| ###
| 30.5
| 30.5
| 0.2 |
2004-Nov-04 Thu
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| 68.5
| 68.5
| 0.2 |
2004-Nov-03 Wed
| 2.49
| 2.5
| 2.49
| 2.49
| 1,394,174
| ###
| 66.4
| 66.4
| 0.2 |
2004-Nov-02 Tue
| 2.49
| 2.49
| 2.47
| 2.48
| 628,882
| 1,559,627
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| 2.48
| 2.49
| 2.47
| 2.49
| 447,829
| ###
| 74.1
| 74.1
| 0.2 |
2004-Oct-29 Fri
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| 66.1
| 66.1
| 0.2 |
2004-Oct-28 Thu
| 2.48
| 2.5
| 2.47
| 2.48
| 1,465,052
| 3,640,654
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| 2.48
| 2.48
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 2.48
| 2.48
| 2.46
| 2.48
| 171,543
| ###
| ###
| ###
| 0.2 |
2004-Oct-25 Mon
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| 78.1
| 78.1
| 0.2 |
2004-Oct-22 Fri
| 2.48
| 2.48
| 2.46
| 2.47
| 241,252
| ###
| 25.8
| 25.8
| ### |
2004-Oct-21 Thu
| 2.48
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| 2.48
| 2.48
| 2.47
| 2.48
| 230,178
| ###
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| 70.8
| 70.8
| 0.2 |
2004-Oct-18 Mon
| 2.49
| 2.49
| 2.47
| 2.48
|
|
| 31.1
| 31.1
| 0.2 |
2004-Oct-15 Fri
| 2.49
| 2.49
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| 2.48
| 2.49
| 2.48
| 2.49
| 437,923
| ###
| ###
| ###
| 0.2 |
2004-Oct-13 Wed
| 2.49
| 2.5
| 2.47
| 2.49
|
|
| 66.4
| 66.4
| 0.2 |
2004-Oct-12 Tue
| 2.48
| 2.5
| 2.48
| 2.48
| 253,572
| ###
| 65.1
| 65.1
| 0.2 |
2004-Oct-11 Mon
| 2.49
| 2.51
| 2.48
| 2.48
| 458,788
| 1,144,676
| 29.7
| 29.7
| 0.2 |
|