End of day Prices (full format), 300 Days for (GAP) GALE PACIFIC LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2005-Feb-08 Tue
| 2.76
| 2.76
| 2.75
| 2.76
|
|
| 72.2
| 72.2
| 0.2 |
2005-Feb-07 Mon
| 2.81
| 2.82
| 2.76
| 2.76
| 35,279
| 98,428
| ###
| ###
| 0.2 |
2005-Feb-04 Fri
| 2.82
| 2.82
| 2.81
| 2.81
| 12,923
| 36,378
| 33.8
| 33.8
| ### |
2005-Feb-03 Thu
| 2.82
| 2.82
| 2.82
| 2.82
| 3,377
| 9,523
| ###
| ###
| ### |
2005-Feb-02 Wed
| ###
| ###
| 2.8
| 2.8
| 8,845
| 12,383
| ###
| ###
| 0.2 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 37,950
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 3
| 3
| 3
| 3
| 66,080
| 198,240
| 73.6
| 73.6
| 0.2 |
2005-Jan-28 Fri
| 3
| 3
| 3
| 3
| 4,147
| 12,441
| 70.0
| 70.0
| 0.2 |
2005-Jan-27 Thu
| 3
| 3
| 3
| 3
| 19,123
| ###
| ###
| ###
| 0.2 |
2005-Jan-25 Tue
| 3
| 3
| 3
| 3
|
|
| 72.2
| 72.2
| 0.2 |
2005-Jan-24 Mon
| 3
| 3
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Jan-21 Fri
| 3
| ###
| 3
| ###
| 16,382
| 24,573
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 3
| 3
|
|
| 28.6
| 28.6
| 0.2 |
2005-Jan-19 Wed
| 3
| 3
| 3
| 3
|
|
| 75.6
| 75.6
| 0.2 |
2005-Jan-18 Tue
| ###
| ###
| 3
| 3
|
|
| 25.4
| 25.4
| 0.2 |
2005-Jan-17 Mon
| ###
| ###
| 3
| 3
| 9,923
| 14,884
| 29.1
| 29.1
| 0.2 |
2005-Jan-14 Fri
| ###
| ###
| 3
| ###
| 64,088
| ###
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 3
| ###
| 3
| 3
|
|
| 69.1
| 69.1
| 0.2 |
2005-Jan-12 Wed
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| ###
| ###
| 3
| ###
| 4,524
| 6,786
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 2,325
| 0
| 20.9
| 20.9
| 0.0 |
2005-Jan-06 Thu
| 3
| ###
| 3
| ###
| 6,829
| 10,243
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| ###
| ###
| 3
| ###
| 11,787
| 17,680
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 6,045
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 12,082
| 0
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 17,886
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 3
| 3
| 3
| 3
| 28,143
| 84,429
| ###
| ###
| 0.2 |
2004-Dec-20 Mon
| 3
| ###
| 3
| 3
|
|
| 72.0
| 72.0
| 0.2 |
2004-Dec-17 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Dec-16 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 3
| ###
| 3
| 3
| 37,040
| ###
| 70.2
| 70.2
| 0.2 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 3
| 3
|
|
| 29.8
| 29.8
| 0.2 |
2004-Dec-09 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 95,449
| 0
| 82.9
| 82.9
| 0.0 |
2004-Dec-07 Tue
| 3
| ###
| ###
| ###
| 35,220
| 0
| 19.4
| 19.4
| 0.0 |
2004-Dec-06 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| 3
| 3
| 3
| 3
| 20,853
| 62,559
| 73.7
| 73.7
| 0.2 |
2004-Dec-02 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 3
| 3
| 3
| 3
|
|
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| 3
| ###
| 3
| ###
| 32,823
| ###
| 77.9
| 77.9
| 0.0 |
2004-Nov-29 Mon
| ###
| 3
| ###
| 3
| 87,447
| 131,170
| ###
| ###
| 0.2 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 141,640
| 0
| 28.9
| 28.9
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 111,056
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 3
| ###
| ###
| 81,755
| ###
| 73.6
| 73.6
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 8,274
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 2.88
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2004-Nov-18 Thu
| 2.85
| ###
| 2.8
| ###
| 32,178
| 45,049
| 80.8
| 80.8
| 0.0 |
2004-Nov-17 Wed
| 2.84
| 2.85
| 2.82
| 2.82
| 125,346
| 355,355
| ###
| ###
| ### |
2004-Nov-16 Tue
| 2.82
| 2.85
| 2.77
| 2.82
| 152,354
| ###
| ###
| ###
| ### |
2004-Nov-15 Mon
| ###
| 2.85
| ###
| 2.85
| 50,381
| ###
| ###
| ###
| ### |
2004-Nov-12 Fri
| ###
| 2.72
| ###
| 2.72
| 9,255
| 12,586
| 75.1
| 75.1
| 0.2 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 15,477
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 7,756
| 0
| 26.6
| 26.6
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 11,923
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 2.74
| 2.75
| 2.72
| 2.75
| 2,985
| ###
| ###
| ###
| ### |
2004-Nov-01 Mon
| 2.74
| 2.74
| ###
| 2.74
| 18,929
| ###
| 71.5
| 71.5
| 0.2 |
2004-Oct-29 Fri
| 2.73
| 2.75
| 2.73
| 2.75
| 22,540
| 61,759
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| 2.7
| ###
| ###
| 31,072
| 41,947
| 76.4
| 76.4
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 15,885
| 0
| 26.2
| 26.2
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 8,422
| 0
| 72.4
| 72.4
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 34,927
| 0
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 370
| ###
| ###
| ###
| 0.2 |
2004-Oct-21 Thu
| ###
| 2.71
| ###
| ###
| 62,741
| ###
| 15.9
| 15.9
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 2.55
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| 2.5
| ###
| 40,355
| 50,443
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| 2.59
| ###
| 199,820
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 26,729
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 1,620
| 0
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 2.58
| ###
| 27,423
| 35,375
| 72.4
| 72.4
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 33,483
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 6,721
| 0
| 32.5
| 32.5
| 0.0 |
2004-Oct-04 Mon
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 17.4
| 17.4
| 0.2 |
2004-Sep-30 Thu
| 2.7
| 2.83
| 2.7
| 2.75
|
|
| 82.7
| 82.7
| ### |
2004-Sep-29 Wed
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| 79.8
| 79.8
| 0.2 |
2004-Sep-28 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 68.7
| 68.7
| 0.2 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 5,556
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 35,178
| 0
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 12,055
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2004-Sep-21 Tue
| 2.75
| 2.75
| ###
| 2.7
| 981,948
| 1,350,178
| 14.8
| 14.8
| 0.2 |
2004-Sep-20 Mon
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2004-Sep-17 Fri
| 2.75
| 2.79
| 2.75
| 2.75
| 33,681
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| ###
| 2.79
| ###
| 2.75
| 58,171
| 81,148
| 85.7
| 85.7
| ### |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 2.5
| 2.73
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| 2.45
| 2.45
|
|
| 3.7
| 3.7
| 0.2 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Sep-07 Tue
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Sep-06 Mon
| 2.84
| 2.84
| 2.75
| 2.75
| 63,021
| 176,143
| 9.2
| 9.2
| ### |
2004-Sep-03 Fri
| 2.82
| 2.82
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| 82.4
| 82.4
| 0.2 |
2004-Sep-01 Wed
| ###
| ###
| 2.89
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| 3
| ###
| 3
| 3
| 25,623
| ###
| 68.2
| 68.2
| 0.2 |
2004-Aug-24 Tue
| ###
| 3
| ###
| 3
| 20,773
| 31,159
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2004-Aug-20 Fri
| 3
| 3
| 3
| 3
| 9
| 27
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 3
| ###
| 3
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2004-Aug-16 Mon
| 3
| 3
| 3
| 3
| 3,173
| ###
| 78.3
| 78.3
| 0.2 |
2004-Aug-13 Fri
| ###
| ###
| 3
| 3
| 5,223
| ###
| ###
| ###
| 0.2 |
2004-Aug-12 Thu
| ###
| 3
| ###
| 3
|
|
| 91.3
| 91.3
| 0.2 |
2004-Aug-11 Wed
| 3
| 3
| ###
| 3
|
|
| 71.4
| 71.4
| 0.2 |
2004-Aug-10 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| ###
| ###
| 3
| 3
| 15,923
| 23,884
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| 3
| 3
|
|
| 18.7
| 18.7
| 0.2 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 588,059
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 61,879
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 9,923
| 0
| 28.4
| 28.4
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 9,325
| 0
| 74.7
| 74.7
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,183
| 0
| 29.3
| 29.3
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 11,059
| 0
| 15.2
| 15.2
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 8,475
| 0
| 27.0
| 27.0
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 34,623
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2004-Jul-13 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Jul-12 Mon
| 2.85
| 2.86
| 2.85
| 2.86
| 8,846
| 25,255
| 76.9
| 76.9
| 0.2 |
2004-Jul-09 Fri
| 2.84
| 2.85
| 2.84
| 2.85
|
|
| 70.8
| 70.8
| ### |
2004-Jul-08 Thu
| 2.85
| 2.85
| 2.82
| 2.82
| 70,923
| ###
| 18.2
| 18.2
| ### |
2004-Jul-07 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| 2.89
| 2.89
| 2.85
| 2.87
| 5,650
| ###
| 23.5
| 23.5
| ### |
2004-Jun-30 Wed
| 2.85
| 2.88
| 2.84
| 2.88
|
|
| 71.3
| 71.3
| 0.2 |
2004-Jun-29 Tue
| 2.83
| 2.85
| 2.83
| 2.85
| 58,279
| ###
| ###
| ###
| ### |
2004-Jun-28 Mon
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2004-Jun-25 Fri
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 2.81
| 2.89
| 2.81
| 2.89
| 1,853
| 5,281
| ###
| ###
| ### |
2004-Jun-23 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| 20.6
| 20.6
| ### |
2004-Jun-21 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 4,923
| 13,784
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| 2.85
| 2.85
| 2.8
| 2.8
| 11,583
| 32,721
| ###
| ###
| 0.2 |
2004-Jun-17 Thu
| 2.85
| 2.86
| 2.85
| 2.85
| 11,982
| ###
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 2.87
| ###
| 2.87
| ###
| 20,354
| ###
| 80.2
| 80.2
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 2.85
| 2.89
|
|
| 34.9
| 34.9
| ### |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| 2.8
| ###
| 2.8
| ###
| 85,520
| 119,727
| 93.0
| 93.0
| 0.0 |
2004-Jun-09 Wed
| 2.74
| 2.8
| 2.74
| 2.8
| 61,946
| ###
| ###
| ###
| 0.2 |
2004-Jun-08 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2004-Jun-07 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 7,750
| 20,925
| 74.2
| 74.2
| 0.2 |
2004-Jun-04 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 6,923
| ###
| 72.3
| 72.3
| 0.2 |
2004-Jun-03 Thu
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jun-02 Wed
| 2.7
| 2.75
| ###
| 2.75
|
|
| 84.3
| 84.3
| ### |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 2.7
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 15,351
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 69,846
| 0
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 73.5
| 73.5
| 0.2 |
2004-May-20 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 94.2
| 94.2
| 0.2 |
2004-May-14 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 75.8
| 75.8
| 0.2 |
2004-May-13 Thu
| 2.56
| 2.56
| 2.55
| 2.55
| 222,575
| 568,679
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.56
| 2.58
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| 2.57
| 2.57
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-May-10 Mon
| ###
| ###
| 2.5
| 2.55
| 40,856
| 51,070
| 27.5
| 27.5
| 0.2 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 5,247
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 22,421
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 9,924
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 83.8
| 83.8
| 0.2 |
2004-Apr-30 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Apr-29 Thu
| ###
| 2.7
| ###
| 2.7
| 28,947
| 39,078
| ###
| ###
| 0.2 |
2004-Apr-28 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 32.9
| 32.9
| 0.2 |
2004-Apr-23 Fri
| 2.74
| 2.74
| 2.72
| 2.72
| 20,257
| ###
| ###
| ###
| 0.2 |
2004-Apr-22 Thu
| 2.8
| 2.8
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Apr-21 Wed
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| 38.2
| 38.2
| ### |
2004-Apr-19 Mon
| 2.85
| 2.85
| 2.8
| 2.8
| 6,750
| ###
| ###
| ###
| 0.2 |
2004-Apr-16 Fri
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| 29.5
| 29.5
| 0.2 |
2004-Apr-15 Thu
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| 82.7
| 82.7
| ### |
2004-Apr-14 Wed
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 79.2
| 79.2
| 0.2 |
2004-Apr-13 Tue
| 2.82
| 2.82
| 2.82
| 2.82
| 875
| ###
| ###
| ###
| ### |
2004-Apr-08 Thu
| 2.76
| 2.8
| 2.72
| 2.8
| 10,583
| ###
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| 2.75
| 2.76
| ###
| 2.76
| 209,846
| 289,587
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| 2.73
| 2.76
| 2.73
| 2.76
| 9,023
| ###
| ###
| ###
| 0.2 |
2004-Apr-05 Mon
| ###
| 2.73
| ###
| 2.73
| 42,748
| 58,351
| ###
| ###
| ### |
2004-Apr-02 Fri
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 2.78
| 2.78
| 2.72
| 2.75
| 111,046
| 305,376
| ###
| ###
| ### |
2004-Mar-30 Tue
| 2.71
| 2.74
| 2.71
| 2.74
|
|
| 79.9
| 79.9
| 0.2 |
2004-Mar-29 Mon
| 2.73
| 2.73
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Mar-26 Fri
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| 2.78
| 2.78
| 2.73
| 2.73
| 20,956
| ###
| ###
| ###
| ### |
2004-Mar-24 Wed
| 2.82
| 2.82
| 2.78
| 2.78
| 65,987
| ###
| 21.4
| 21.4
| 0.2 |
2004-Mar-23 Tue
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 2.82
| 2.83
| 2.82
| 2.83
|
|
| 77.7
| 77.7
| 0.2 |
2004-Mar-19 Fri
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 2.84
| 2.84
| 2.82
| 2.83
| 8,120
| 22,979
| ###
| ###
| 0.2 |
2004-Mar-15 Mon
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| 75.5
| 75.5
| ### |
2004-Mar-12 Fri
| ###
| ###
| 2.83
| 2.83
|
|
| 15.7
| 15.7
| 0.2 |
2004-Mar-11 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Mar-10 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 11,685
| ###
| ###
| ###
| ### |
2004-Mar-09 Tue
| 2.85
| 2.88
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| 2.87
| 2.89
| 2.85
| 2.85
| 9,170
| ###
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 7,345
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 127,774
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 2.85
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 19,040
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| 3.2
| ###
| ###
| 63,077
| 100,923
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| 3
| ###
| 3
|
|
| 82.7
| 82.7
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 15,542
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| 2.89
| ###
| 12,020
| ###
| 27.5
| 27.5
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 2.89
| 2.89
| 352,184
| ###
| ###
| ###
| ### |
2004-Feb-16 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 2.87
| ###
| 2.86
| 2.89
| 23,320
| 33,347
| ###
| ###
| ### |
2004-Feb-12 Thu
| ###
| ###
| 2.89
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 26,983
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 2.75
| ###
| 2.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 2.85
| 2.85
| 2.8
| 2.8
| 9,340
| 26,385
| ###
| ###
| 0.2 |
2004-Feb-03 Tue
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| 25.9
| 25.9
| ### |
2004-Feb-02 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 34,359
| 0
| 16.8
| 16.8
| 0.0 |
2004-Jan-28 Wed
| 3
| 3
| ###
| ###
| 11,550
| 17,325
| 23.3
| 23.3
| 0.0 |
2004-Jan-27 Tue
| ###
| 3
| ###
| ###
| 22,772
| 34,158
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 2.89
| ###
| 2.89
| ###
| 66,850
| ###
| 66.8
| 66.8
| 0.0 |
2004-Jan-22 Thu
| 2.88
| ###
| 2.87
| 2.89
| 59,323
| 85,128
| ###
| ###
| ### |
2004-Jan-21 Wed
| ###
| ###
| 2.88
| 2.88
| 7,624
| 10,978
| ###
| ###
| 0.2 |
2004-Jan-20 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| ###
| ###
| 2.88
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| 2.88
| 2.88
| 49,624
| 71,458
| 14.7
| 14.7
| 0.2 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Jan-13 Tue
| 2.85
| 2.88
| 2.85
| 2.88
| 6,820
| ###
| 81.8
| 81.8
| 0.2 |
2004-Jan-12 Mon
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| 2.78
| 2.83
| 2.78
| 2.83
| 8,589
| ###
| 82.9
| 82.9
| 0.2 |
2004-Jan-08 Thu
| 2.8
| 2.83
| 2.78
| 2.78
| 9,182
| 25,755
| 27.8
| 27.8
| 0.2 |
2004-Jan-07 Wed
| 2.82
| 2.83
| 2.79
| 2.83
| 6,657
| ###
| 74.1
| 74.1
| 0.2 |
2004-Jan-06 Tue
| 2.87
| 2.87
| 2.82
| 2.82
| 9,623
| 27,377
| 16.4
| 16.4
| ### |
2004-Jan-05 Mon
| 2.86
| 2.87
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 2.84
| 2.84
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2003-Dec-31 Wed
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2003-Dec-30 Tue
| 2.74
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Dec-29 Mon
| 2.78
| 2.78
| 2.73
| 2.73
|
|
| 11.7
| 11.7
| ### |
2003-Dec-24 Wed
| 2.74
| 2.78
| 2.73
| 2.78
| 12,542
| 34,553
| 83.6
| 83.6
| 0.2 |
2003-Dec-23 Tue
| 2.73
| 2.75
| 2.73
| 2.75
|
|
| 71.8
| 71.8
| ### |
2003-Dec-22 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| 2.7
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2003-Dec-16 Tue
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2003-Dec-15 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 23.8
| 23.8
| 0.2 |
2003-Dec-12 Fri
| ###
| 2.7
| ###
| ###
| 34,773
| 46,943
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 2.56
| ###
| 2.55
| ###
| 33,040
| 42,126
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| 89.8
| 89.8
| 0.2 |
2003-Dec-09 Tue
| 2.48
| 2.49
| 2.47
| 2.47
| 49,984
| ###
| 35.3
| 35.3
| ### |
2003-Dec-08 Mon
| 2.49
| 2.49
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| 2.48
| 2.48
| 2.47
| 2.47
|
|
| 29.0
| 29.0
| ### |
2003-Dec-04 Thu
| 2.48
| 2.49
| 2.48
| 2.48
| 20,970
| ###
| 71.5
| 71.5
| 0.2 |
2003-Dec-03 Wed
| 2.5
| 2.5
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| 2.52
| 2.52
| 2.45
| 2.5
| 87,021
| 216,247
| ###
| ###
| 0.2 |
2003-Dec-01 Mon
| 2.49
| 2.52
| 2.41
| 2.52
| 22,347
| 55,085
| 80.6
| 80.6
| ### |
2003-Nov-28 Fri
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 2.53
| 2.53
| 2.51
| 2.52
| 23,580
| 59,421
| ###
| ###
| ### |
2003-Nov-26 Wed
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
|