End of day Prices (full format), 1200 Days for (ESL) ECO SYSTEMS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Jun-13 Wed
| 0.73
| 0.78
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| 0.76
| 0.76
| 0.73
| 0.73
| 13,783
| ###
| ###
| ###
| 0.1 |
2001-Jun-11 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2001-Jun-07 Thu
| 0.82
| 0.82
| 0.8
| 0.8
| 15,880
| ###
| ###
| ###
| 0.1 |
2001-Jun-06 Wed
| 0.8
| 0.82
| 0.79
| 0.82
|
|
| 87.5
| 87.5
| 0.1 |
2001-Jun-05 Tue
| 0.85
| 0.86
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jun-04 Mon
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2001-May-31 Thu
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| 82.8
| 82.8
| ### |
2001-May-30 Wed
| 0.87
| 0.87
| 0.83
| 0.84
| 17,240
| 14,654
| ###
| ###
| ### |
2001-May-29 Tue
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| 28.7
| 28.7
| 0.1 |
2001-May-28 Mon
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-May-25 Fri
| ###
| ###
| 0.86
| 0.86
|
|
| 2.7
| 2.7
| ### |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-May-23 Wed
| 0.859
| ###
| 0.859
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-May-22 Tue
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-May-21 Mon
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 0.85
| ###
| 0.85
| 0.87
|
|
| 83.4
| 83.4
| 0.1 |
2001-May-17 Thu
| ###
| 0.85
| 0.8
| 0.8
| 20,554
| 16,957
| 19.2
| 19.2
| 0.1 |
2001-May-16 Wed
| 0.75
| 0.75
| ###
| 0.72
| 30,955
| ###
| 9.2
| 9.2
| ### |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 6,927
| 0
| 72.5
| 72.5
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 6,377
| 0
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 1.156
| 1.156
| ###
| ###
| 2,752
| ###
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| 1.2
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| 1.2
| ###
| 1.2
| 3,248
| 1,948
| 87.2
| 87.2
| 0.1 |
2001-Apr-26 Thu
| 1.21
| 1.21
| 1.2
| 1.2
| 2,575
| ###
| ###
| ###
| 0.1 |
2001-Apr-25 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2001-Apr-24 Tue
| 1.22
| 1.23
| 1.2
| 1.2
| 14,077
| ###
| 21.9
| 21.9
| 0.1 |
2001-Apr-23 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 76.4
| 76.4
| ### |
2001-Apr-20 Fri
| 1.27
| ###
| 1.22
| 1.22
| 3,885
| ###
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 1.23
| 1.27
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Apr-18 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 66.6
| 66.6
| ### |
2001-Apr-17 Tue
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2001-Apr-16 Mon
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| 23.2
| 23.2
| 0.1 |
2001-Apr-11 Wed
| 1.25
| 1.27
| 1.21
| 1.21
| 4,350
| ###
| ###
| ###
| ### |
2001-Apr-10 Tue
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2001-Apr-09 Mon
| 1.22
| 1.22
| 1.2
| 1.21
| 1,723
| 2,084
| ###
| ###
| ### |
2001-Apr-06 Fri
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 72.8
| 72.8
| ### |
2001-Apr-05 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 2,720
| 3,454
| ###
| ###
| ### |
2001-Apr-04 Wed
| 1.26
| 1.27
| 1.26
| 1.27
| 1,587
| ###
| 77.5
| 77.5
| ### |
2001-Apr-03 Tue
| ###
| 1.27
| 1.26
| 1.27
|
|
| 75.0
| 75.0
| ### |
2001-Apr-02 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Mar-29 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Mar-28 Wed
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2001-Mar-27 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Mar-26 Mon
| ###
| 1.25
| ###
| 1.21
|
|
| 87.4
| 87.4
| ### |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-Mar-22 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 73.0
| 73.0
| 0.1 |
2001-Mar-20 Tue
| 1.27
| 1.27
| 1.25
| 1.25
| 3,750
| 4,725
| ###
| ###
| ### |
2001-Mar-19 Mon
| 1.29
| 1.29
| 1.27
| 1.29
| 11,170
| ###
| 79.1
| 79.1
| 0.1 |
2001-Mar-16 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Mar-15 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| 1.29
| 1.29
| 2,270
| ###
| ###
| ###
| 0.1 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 2,240
| 0
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 32,950
| 0
| 68.9
| 68.9
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-Mar-02 Fri
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| 70.5
| 70.5
| 0.1 |
2001-Feb-28 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 1.45
| 1.45
| 1.4
| 1.44
| 13,945
| 19,871
| 32.5
| 32.5
| 0.1 |
2001-Feb-26 Mon
| 1.41
| 1.45
| ###
| 1.45
| 3,440
| ###
| ###
| ###
| ### |
2001-Feb-23 Fri
| 1.41
| 1.42
| 1.4
| 1.41
|
|
| 68.9
| 68.9
| ### |
2001-Feb-22 Thu
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 71.4
| 71.4
| 0.1 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 1.4
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 3,640
| ###
| 75.9
| 75.9
| ### |
2001-Feb-14 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2001-Feb-12 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Feb-08 Thu
| 1.45
| 1.5
| ###
| 1.4
|
|
| 12.9
| 12.9
| ### |
2001-Feb-06 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 1.43
| 1.49
| 1.43
| 1.49
| 2,541
| ###
| 93.7
| 93.7
| ### |
2001-Feb-02 Fri
| 1.43
| 1.44
| 1.4
| 1.4
| 8,459
| ###
| 19.5
| 19.5
| ### |
2001-Jan-31 Wed
| ###
| 1.49
| ###
| 1.49
| 2,275
| ###
| 96.2
| 96.2
| ### |
2001-Jan-30 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Jan-29 Mon
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 72.4
| 72.4
| ### |
2001-Jan-25 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.7
| 68.7
| 0.1 |
2001-Jan-24 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 350
| 525
| ###
| ###
| 0.1 |
2001-Jan-23 Tue
| 1.4
| 1.5
| 1.4
| 1.5
| 19,758
| 28,649
| 94.4
| 94.4
| 0.1 |
2001-Jan-22 Mon
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2001-Jan-16 Tue
| 1.45
| 1.45
| 1.4
| 1.4
| 4,450
| 6,341
| ###
| ###
| ### |
2001-Jan-15 Mon
| 1.41
| 1.45
| 1.41
| 1.45
|
|
| 91.7
| 91.7
| ### |
2001-Jan-12 Fri
| 1.4
| 1.45
| ###
| 1.4
| 5,540
| ###
| 71.6
| 71.6
| ### |
2001-Jan-11 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 75.6
| 75.6
| ### |
2001-Jan-10 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 7,424
| ###
| ###
| ###
| ### |
2001-Jan-09 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 74.4
| 74.4
| ### |
2001-Jan-08 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 2,056
| ###
| 73.7
| 73.7
| ### |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 9,250
| ###
| 80.1
| 80.1
| ### |
2000-Dec-14 Thu
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| 71.1
| 71.1
| ### |
2000-Dec-13 Wed
| 1.41
| 1.41
| 1.41
| 1.41
| 1,380
| 1,945
| ###
| ###
| ### |
2000-Dec-12 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| 1.42
| 1.44
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2000-Dec-08 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 68.4
| 68.4
| ### |
2000-Dec-06 Wed
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2000-Dec-05 Tue
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 25.3
| 25.3
| ### |
2000-Dec-04 Mon
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 23.5
| 23.5
| ### |
2000-Dec-01 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 68.4
| 68.4
| ### |
2000-Nov-30 Thu
| 1.42
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2000-Nov-29 Wed
| 1.44
| 1.44
| 1.4
| 1.4
|
|
| 14.8
| 14.8
| ### |
2000-Nov-28 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 76.2
| 76.2
| 0.1 |
2000-Nov-27 Mon
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 75.1
| 75.1
| 0.1 |
2000-Nov-24 Fri
| 1.44
| 1.44
| 1.44
| 1.44
| 150
| ###
| 67.2
| 67.2
| 0.1 |
2000-Nov-23 Thu
| 1.44
| 1.44
| 1.42
| 1.44
|
|
| 74.9
| 74.9
| 0.1 |
2000-Nov-22 Wed
| 1.44
| 1.45
| 1.43
| 1.44
| 27,470
| 39,556
| 72.3
| 72.3
| 0.1 |
2000-Nov-20 Mon
| 1.45
| 1.45
| 1.41
| 1.45
| 2,820
| ###
| 75.4
| 75.4
| ### |
2000-Nov-17 Fri
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2000-Nov-16 Thu
| 1.4
| 1.45
| 1.4
| 1.45
| 2,640
| ###
| ###
| ###
| ### |
2000-Nov-15 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 69.2
| 69.2
| ### |
2000-Nov-13 Mon
| 1.48
| 1.48
| 1.45
| 1.45
| 5,980
| ###
| ###
| ###
| ### |
2000-Nov-10 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 370
| 551
| ###
| ###
| ### |
2000-Nov-09 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 66.9
| 66.9
| 0.1 |
2000-Nov-08 Wed
| 1.48
| 1.5
| 1.48
| 1.5
| 2,320
| 3,456
| ###
| ###
| 0.1 |
2000-Nov-07 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 1,270
| ###
| 63.3
| 63.3
| 0.1 |
2000-Nov-03 Fri
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 1.52
| 1.55
| 1.52
| 1.52
|
|
| 67.0
| 67.0
| 0.1 |
2000-Nov-01 Wed
| ###
| 1.52
| 1.48
| 1.52
| 5,350
| 8,025
| 83.5
| 83.5
| 0.1 |
2000-Oct-31 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 5,150
| 7,673
| ###
| ###
| ### |
2000-Oct-30 Mon
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-27 Fri
| 1.48
| 1.5
| 1.48
| 1.48
| 9,420
| ###
| 68.9
| 68.9
| 0.1 |
2000-Oct-26 Thu
| 1.54
| 1.54
| 1.5
| 1.5
|
|
| 16.6
| 16.6
| 0.1 |
2000-Oct-25 Wed
| 1.5
| 1.54
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2000-Oct-24 Tue
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-Oct-23 Mon
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-20 Fri
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 87.3
| 87.3
| ### |
2000-Oct-19 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-18 Wed
| 1.5
| 1.5
| 1.45
| 1.45
| 5,450
| ###
| ###
| ###
| ### |
2000-Oct-17 Tue
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-16 Mon
| 1.55
| 1.59
| 1.55
| 1.59
|
|
| 84.5
| 84.5
| ### |
2000-Oct-13 Fri
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 68.6
| 68.6
| ### |
2000-Oct-12 Thu
| ###
| 1.55
| ###
| 1.55
|
|
| ###
| ###
| ### |
2000-Oct-10 Tue
| 1.54
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Oct-09 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Oct-05 Thu
| ###
| ###
| 1.5
| 1.5
|
|
| 3.4
| 3.4
| 0.1 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-26 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-25 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 67.2
| 67.2
| 0.1 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 1.55
| ###
| 1.55
| ###
| 24,220
| 18,770
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Sep-18 Mon
| ###
| ###
| 1.5
| 1.5
| 8,480
| ###
| 9.1
| 9.1
| 0.1 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| 1.641
| 1.641
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| 1.55
| ###
| 1.55
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2000-Sep-08 Fri
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 69.5
| 69.5
| 0.1 |
2000-Sep-06 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.8
| 77.8
| ### |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 74.4
| 74.4
| ### |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
| 6,270
| 0
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2000-Aug-22 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.8
| 68.8
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2000-Aug-18 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| 70.2
| 70.2
| ### |
2000-Aug-17 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Aug-16 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 90.0
| 90.0
| ### |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 70.0
| 70.0
| ### |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-Aug-07 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 350
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 3,150
| 5,355
| 72.0
| 72.0
| ### |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| 1.7
| ###
| 1.7
| 13,650
| ###
| ###
| ###
| ### |
2000-Jul-31 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.6
| 68.6
| ### |
2000-Jul-28 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 1,550
| ###
| 73.7
| 73.7
| ### |
2000-Jul-27 Thu
| 1.71
| 1.75
| 1.71
| 1.75
| 11,550
| 19,981
| 87.1
| 87.1
| 0.1 |
2000-Jul-26 Wed
| 1.7
| 1.75
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2000-Jul-25 Tue
| 1.75
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Jul-21 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Jul-20 Thu
| ###
| 1.74
| ###
| 1.74
|
|
| 90.6
| 90.6
| 0.1 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 1.75
| 1.75
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2000-Jul-14 Fri
| 1.78
| 1.78
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| 1.7
| 1.78
| 1.7
| 1.78
|
|
| 91.4
| 91.4
| 0.1 |
2000-Jul-11 Tue
| ###
| 1.78
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 2,350
| 0
| 29.1
| 29.1
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 3,125
| ###
| ###
| ###
| ### |
2000-Jul-04 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 14,950
| ###
| 59.8
| 59.8
| ### |
2000-Jul-03 Mon
| 1.75
| 1.75
| 1.7
| 1.75
| 9,640
| 16,629
| ###
| ###
| 0.1 |
2000-Jun-30 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Jun-29 Thu
| 1.7
| 1.7
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| 1.7
| ###
| ###
| 8,650
| 7,352
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 1.55
| ###
| 1.5
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2000-Jun-23 Fri
| 1.51
| 1.55
| 1.5
| 1.5
| 14,070
| 21,456
| ###
| ###
| 0.1 |
2000-Jun-22 Thu
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| 1.51
| 1.55
| 1.51
| 1.51
|
|
| 71.1
| 71.1
| 0.1 |
2000-Jun-20 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Jun-19 Mon
| 1.51
| 1.55
| 1.5
| 1.51
|
|
| 72.4
| 72.4
| 0.1 |
2000-Jun-16 Fri
| 1.55
| 1.55
| 1.51
| 1.51
|
|
| 18.6
| 18.6
| 0.1 |
2000-Jun-15 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 6,387
| ###
| ###
| ###
| 0.1 |
2000-Jun-14 Wed
| 1.52
| 1.55
| 1.5
| 1.5
| 3,125
| ###
| ###
| ###
| 0.1 |
2000-Jun-13 Tue
| 1.51
| 1.51
| 1.5
| 1.5
| 42,450
| 63,887
| ###
| ###
| 0.1 |
2000-Jun-12 Mon
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2000-Jun-08 Thu
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| 19.3
| 19.3
| 0.1 |
2000-Jun-07 Wed
| 1.55
| 1.55
| 1.53
| 1.53
| 16,850
| 25,949
| ###
| ###
| ### |
2000-Jun-06 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 1,650
| 2,475
| 71.2
| 71.2
| 0.1 |
2000-Jun-05 Mon
| ###
| ###
| 1.5
| 1.5
|
|
| 8.6
| 8.6
| 0.1 |
2000-Jun-02 Fri
| ###
| ###
| 1.55
| ###
| 8,225
| 6,374
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-May-31 Wed
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 13,258
| 0
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2000-May-19 Fri
| ###
| 1.79
| ###
| ###
| 7,550
| 6,757
| ###
| ###
| 0.0 |
2000-May-18 Thu
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 1.8
| 1.8
| 1.76
| 1.76
|
|
| 23.5
| 23.5
| 0.1 |
2000-May-16 Tue
| ###
| 1.8
| 1.79
| 1.8
| 5,058
| 9,079
| 72.0
| 72.0
| 0.1 |
2000-May-15 Mon
| ###
| 1.79
| ###
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-May-12 Fri
| 1.81
| 1.85
| 1.5
| 1.55
|
|
| 0.4
| 0.4
| ### |
2000-May-11 Thu
| ###
| ###
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 25,850
| 0
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 30,141
| 0
| 18.9
| 18.9
| 0.0 |
2000-May-08 Mon
| 2.47
| 2.5
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
|