End of day Prices (full format), 300 Days for (GTG) GENETIC TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2001-Aug-24 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2001-Aug-22 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| 0.45
| 0.45
| 0.4
| 0.45
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| 0.49
| 0.49
| 0.46
| 0.46
|
|
| 4.6
| 4.6
| 0.0 |
2001-Aug-17 Fri
| 0.49
| 0.52
| 0.48
| 0.52
|
|
| 94.2
| 94.2
| 0.0 |
2001-Aug-16 Thu
| 0.52
| 0.52
| 0.49
| 0.49
|
|
| 4.9
| 4.9
| ### |
2001-Aug-15 Wed
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| 88.2
| 88.2
| 0.0 |
2001-Aug-14 Tue
| 0.52
| 0.52
| 0.48
| 0.5
|
|
| 10.5
| 10.5
| 0.0 |
2001-Aug-13 Mon
| 0.52
| 0.54
| 0.52
| 0.54
| 7,052
| ###
| 92.5
| 92.5
| 0.0 |
2001-Aug-10 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-Aug-09 Thu
| 0.55
| 0.55
| 0.51
| 0.55
|
|
| ###
| ###
| ### |
2001-Aug-08 Wed
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| 2.4
| 2.4
| 0.0 |
2001-Aug-07 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 72.6
| 72.6
| ### |
2001-Aug-06 Mon
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| 85.1
| 85.1
| 0.0 |
2001-Aug-03 Fri
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 91.1
| 91.1
| 0.0 |
2001-Aug-02 Thu
| 0.48
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 10.6
| 10.6
| 0.0 |
2001-Jul-31 Tue
| 0.53
| 0.53
| 0.5
| 0.51
| 42,587
| ###
| 12.5
| 12.5
| ### |
2001-Jul-30 Mon
| 0.53
| 0.55
| 0.53
| 0.55
| 25,450
| 13,743
| ###
| ###
| ### |
2001-Jul-27 Fri
| 0.55
| 0.55
| 0.53
| 0.53
| 8,050
| 4,347
| 9.8
| 9.8
| 0.0 |
2001-Jul-26 Thu
| 0.56
| 0.57
| 0.55
| 0.55
| 35,850
| 20,076
| 23.1
| 23.1
| ### |
2001-Jul-25 Wed
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 8.0
| 8.0
| ### |
2001-Jul-23 Mon
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 0.55
| ###
| 0.54
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2001-Jul-19 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 20,982
| 11,540
| 73.2
| 73.2
| ### |
2001-Jul-18 Wed
| 0.58
| 0.58
| 0.53
| 0.53
| 79,852
| ###
| 2.8
| 2.8
| 0.0 |
2001-Jul-17 Tue
| 0.59
| ###
| 0.57
| 0.57
|
|
| 12.5
| 12.5
| ### |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| 0.59
| ###
| 64,753
| ###
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2001-Jul-11 Wed
| 0.59
| ###
| 0.58
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2001-Jul-10 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 17.5
| 17.5
| ### |
2001-Jul-09 Mon
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| 4.2
| 4.2
| ### |
2001-Jul-06 Fri
| ###
| ###
| 0.59
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 62,988
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 56,470
| 0
| 4.0
| 4.0
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 89,774
| 0
| 67.8
| 67.8
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 96,676
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 19,855
| 0
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 45,440
| 0
| 9.1
| 9.1
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| 0.684
| 0.684
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 90,680
| 0
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 0.7
| 0.71
| ###
| 0.7
|
|
| 71.7
| 71.7
| ### |
2001-Jun-07 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| 0.72
| 0.72
| ###
| 0.7
|
|
| 20.8
| 20.8
| ### |
2001-Jun-05 Tue
| 0.73
| 0.74
| 0.7
| 0.7
| 227,680
| 163,929
| ###
| ###
| ### |
2001-Jun-04 Mon
| 0.76
| 0.76
| 0.73
| 0.74
| 113,627
| 84,652
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| 0.78
| 0.79
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2001-May-31 Thu
| 0.71
| 0.78
| 0.71
| 0.76
| 432,050
| 321,877
| ###
| ###
| 0.1 |
2001-May-30 Wed
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 90.7
| 90.7
| ### |
2001-May-29 Tue
| ###
| 0.73
| ###
| 0.72
|
|
| 94.2
| 94.2
| ### |
2001-May-28 Mon
| 0.7
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2001-May-25 Fri
| 0.71
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2001-May-24 Thu
| ###
| 0.73
| ###
| 0.72
| 158,180
| ###
| 92.5
| 92.5
| ### |
2001-May-23 Wed
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2001-May-22 Tue
| 0.71
| 0.75
| 0.7
| 0.71
| 350,780
| ###
| ###
| ###
| ### |
2001-May-21 Mon
| ###
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 0.7
| 0.72
| ###
| ###
| 113,250
| 40,770
| 23.8
| 23.8
| 0.0 |
2001-May-17 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2001-May-16 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| 0.7
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| 0.71
| ###
| 0.7
| 148,650
| 52,770
| ###
| ###
| ### |
2001-May-10 Thu
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-09 Wed
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| ###
| ###
| ###
| ###
| 104,870
| 0
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| 0.7
| ###
| ###
| 476,470
| ###
| 97.5
| 97.5
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 164,649
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2001-May-02 Wed
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 13.4
| 13.4
| ### |
2001-May-01 Tue
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2001-Apr-30 Mon
| 0.73
| 0.75
| 0.73
| 0.74
|
|
| 80.0
| 80.0
| 0.1 |
2001-Apr-27 Fri
| 0.74
| 0.74
| 0.71
| 0.72
|
|
| 13.3
| 13.3
| ### |
2001-Apr-26 Thu
| ###
| 0.71
| ###
| 0.71
|
|
| 95.9
| 95.9
| ### |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 103,859
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| 0.58
| ###
| 44,072
| 12,780
| 6.8
| 6.8
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 277,287
| 0
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 0.55
| ###
| 0.55
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2001-Apr-05 Thu
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| 82.1
| 82.1
| 0.0 |
2001-Apr-04 Wed
| 0.523
| 0.54
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| 87.1
| 87.1
| 0.0 |
2001-Apr-02 Mon
| 0.54
| 0.55
| 0.54
| 0.54
| 60,928
| ###
| 68.2
| 68.2
| 0.0 |
2001-Mar-30 Fri
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 82.4
| 82.4
| ### |
2001-Mar-28 Wed
| 0.57
| 0.57
| 0.54
| 0.54
| 70,150
| ###
| 8.9
| 8.9
| 0.0 |
2001-Mar-27 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2001-Mar-23 Fri
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 0.52
| 0.55
| 0.51
| 0.55
| 112,850
| ###
| 95.8
| 95.8
| ### |
2001-Mar-21 Wed
| 0.56
| 0.56
| 0.52
| 0.52
| 100,223
| 54,120
| 6.0
| 6.0
| 0.0 |
2001-Mar-20 Tue
| 0.57
| 0.58
| 0.56
| 0.56
|
|
| 20.0
| 20.0
| ### |
2001-Mar-19 Mon
| 0.57
| 0.57
| 0.54
| 0.54
| 42,487
| 23,580
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| 0.57
| 0.57
| 0.55
| 0.57
| 63,740
| ###
| 66.1
| 66.1
| ### |
2001-Mar-15 Thu
| 0.574
| 0.58
| 0.55
| 0.55
|
|
| 15.4
| 15.4
| ### |
2001-Mar-14 Wed
| ###
| ###
| 0.57
| ###
| 97,740
| 27,855
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 84,950
| 0
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 107,050
| 0
| 94.4
| 94.4
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 85,450
| 0
| 10.5
| 10.5
| 0.0 |
2001-Mar-01 Thu
| ###
| 0.7
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Feb-28 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 0.74
| 0.74
| ###
| ###
| 237,250
| 87,782
| 2.0
| 2.0
| 0.0 |
2001-Feb-26 Mon
| 0.7
| 0.78
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Feb-23 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 0.646
| ###
| ###
| ###
| 163,940
| 0
| 87.0
| 87.0
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| 0.651
|
|
| 91.4
| 91.4
| ### |
2001-Feb-14 Wed
| ###
| ###
| 0.58
| ###
| 263,252
| 76,343
| 25.5
| 25.5
| 0.0 |
2001-Feb-13 Tue
| 0.55
| ###
| 0.55
| ###
| 428,956
| ###
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| 0.52
| 0.54
| 0.52
| 0.54
| 103,429
| ###
| 93.7
| 93.7
| 0.0 |
2001-Feb-09 Fri
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| 97.9
| 97.9
| 0.0 |
2001-Feb-08 Thu
| 0.5
| 0.5
| 0.46
| 0.46
|
|
| 2.7
| 2.7
| 0.0 |
2001-Feb-07 Wed
| 0.52
| 0.52
| 0.488
| 0.488
|
|
| 4.6
| 4.6
| 0.0 |
2001-Feb-06 Tue
| 0.55
| 0.55
| 0.49
| 0.52
| 313,589
| ###
| 4.8
| 4.8
| 0.0 |
2001-Feb-05 Mon
| 0.55
| 0.55
| 0.54
| 0.55
| 56,552
| 30,820
| ###
| ###
| ### |
2001-Feb-02 Fri
| 0.55
| 0.56
| 0.53
| 0.53
| 57,942
| 31,578
| 10.7
| 10.7
| 0.0 |
2001-Feb-01 Thu
| 0.58
| 0.58
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| 0.51
| 0.58
| 0.51
| 0.58
| 133,976
| ###
| ###
| ###
| ### |
2001-Jan-30 Tue
| 0.524
| 0.524
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| 0.54
| 0.48
| 0.49
|
|
| 2.6
| 2.6
| ### |
2001-Jan-24 Wed
| 0.47
| 0.53
| 0.47
| 0.53
| 91,480
| 45,740
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 0.47
| 0.475
| 0.46
| 0.46
|
|
| 16.3
| 16.3
| 0.0 |
2001-Jan-22 Mon
| 0.47
| 0.49
| 0.47
| 0.47
| 55,620
| ###
| ###
| ###
| ### |
2001-Jan-19 Fri
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 6.2
| 6.2
| ### |
2001-Jan-18 Thu
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 14.8
| 14.8
| ### |
2001-Jan-16 Tue
| 0.48
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2001-Jan-15 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| 0.49
| 0.49
| 0.45
| 0.46
|
|
| 5.0
| 5.0
| 0.0 |
2001-Jan-11 Thu
| 0.48
| 0.49
| ###
| 0.47
|
|
| 19.1
| 19.1
| ### |
2001-Jan-10 Wed
| 0.444
| 0.458
| ###
| 0.458
| 549,450
| 125,824
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 0.51
| 0.51
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| 0.55
| 0.56
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2001-Jan-05 Fri
| 0.582
| 0.582
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2001-Jan-04 Thu
| 0.57
| 0.59
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| 0.55
| 0.56
| 0.53
| 0.56
| 149,683
| 81,577
| ###
| ###
| ### |
2001-Jan-02 Tue
| ###
| ###
| 0.55
| 0.56
|
|
| 2.6
| 2.6
| ### |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 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
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 26,740
| 0
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| 0.7
| 0.7
| ###
| ###
| 153,850
| 53,847
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2000-Nov-30 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| 0.72
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| 0.73
| 0.74
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2000-Nov-24 Fri
| 0.7
| 0.72
| ###
| 0.72
| 97,040
| ###
| ###
| ###
| ### |
2000-Nov-23 Thu
| 0.72
| 0.72
| 0.7
| 0.7
| 135,370
| ###
| 16.9
| 16.9
| ### |
2000-Nov-22 Wed
| 0.75
| 0.75
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2000-Nov-21 Tue
| 0.75
| 0.75
| 0.72
| 0.73
|
|
| 14.9
| 14.9
| 0.1 |
2000-Nov-20 Mon
| 0.73
| 0.79
| 0.73
| 0.73
|
|
| 75.4
| 75.4
| 0.1 |
2000-Nov-17 Fri
| 0.73
| 0.73
| 0.7
| 0.72
|
|
| 22.8
| 22.8
| ### |
2000-Nov-16 Thu
| 0.72
| 0.73
| ###
| ###
| 159,921
| 58,371
| 10.5
| 10.5
| 0.0 |
2000-Nov-15 Wed
| 0.776
| 0.776
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2000-Nov-13 Mon
| 0.78
| 0.82
| 0.76
| 0.78
| 416,240
| 328,829
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 0.81
| 0.85
| 0.78
| 0.78
| 499,279
| ###
| ###
| ###
| 0.1 |
2000-Nov-09 Thu
| 0.74
| 0.78
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Nov-08 Wed
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 184,984
| 0
| 12.6
| 12.6
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
| 138,876
| 0
| 12.4
| 12.4
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 97,675
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 73.7
| 73.7
| ### |
2000-Oct-20 Fri
| ###
| 0.7
| ###
| 0.7
| 158,750
| ###
| 94.3
| 94.3
| ### |
2000-Oct-19 Thu
| ###
| 0.7
| ###
| 0.7
| 91,449
| ###
| 90.0
| 90.0
| ### |
2000-Oct-18 Wed
| 0.72
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2000-Oct-17 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| 0.7
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.6
| 68.6
| ### |
2000-Oct-12 Thu
| 0.74
| 0.74
| 0.7
| 0.7
| 4,679
| ###
| ###
| ###
| ### |
2000-Oct-11 Wed
| 0.76
| 0.78
| 0.75
| 0.76
| 176,340
| ###
| 71.8
| 71.8
| 0.1 |
2000-Oct-10 Tue
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Oct-09 Mon
| 0.8
| 0.8
| 0.74
| 0.74
| 124,859
| 96,141
| 4.6
| 4.6
| 0.1 |
2000-Oct-06 Fri
| 0.74
| 0.82
| 0.74
| 0.8
|
|
| 96.3
| 96.3
| 0.1 |
2000-Oct-05 Thu
| ###
| 0.74
| ###
| 0.74
|
|
| 97.3
| 97.3
| 0.1 |
2000-Oct-04 Wed
| 0.7
| 0.7
| ###
| ###
| 61,774
| 21,620
| 15.1
| 15.1
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2000-Sep-28 Thu
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 81.8
| 81.8
| ### |
2000-Sep-26 Tue
| ###
| 0.7
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2000-Sep-25 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
| 174,275
| 0
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 259,125
| 0
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 0.76
| 0.76
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| 0.8
| 0.8
| 0.75
| 0.76
|
|
| 14.3
| 14.3
| 0.1 |
2000-Sep-18 Mon
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Sep-15 Fri
| 0.8
| 0.85
| 0.8
| 0.85
| 84,979
| ###
| 95.8
| 95.8
| ### |
2000-Sep-14 Thu
| 0.83
| 0.85
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Sep-13 Wed
| 0.87
| 0.87
| 0.8
| 0.85
| 202,476
| ###
| ###
| ###
| ### |
2000-Sep-12 Tue
| 0.88
| 0.89
| 0.87
| 0.88
| 171,685
| 151,082
| 75.9
| 75.9
| 0.1 |
2000-Sep-11 Mon
| ###
| ###
| 0.88
| 0.89
|
|
| 18.0
| 18.0
| ### |
2000-Sep-08 Fri
| 0.87
| ###
| 0.87
| 0.89
| 240,947
| ###
| 85.1
| 85.1
| ### |
2000-Sep-07 Thu
| 0.88
| 0.89
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Sep-06 Wed
| ###
| ###
| 0.87
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2000-Sep-05 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| 0.88
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
|