End of day Prices (full format), 254 Days for (HAN) HANSON PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Aug-07 Tue
| ###
| 14.4
| ###
| 14.4
| 10,787
| ###
| 77.1
| 77.1
| 1.0 |
2001-Aug-06 Mon
| 14.2
| 14.4
| 14.2
| ###
| 11,456
| 163,820
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| 13.82
| 13.83
| 13.5
| 13.5
| 11,252
| 153,758
| ###
| ###
| 1.0 |
2001-Aug-01 Wed
| ###
| ###
| 13.85
| 13.85
| 12,070
| 83,584
| 28.6
| 28.6
| ### |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 12,657
| 0
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 13.71
| 13.81
| 13.71
| 13.81
| 6,627
| 91,187
| ###
| ###
| ### |
2001-Jul-27 Fri
| 13.73
| 13.73
| 13.7
| 13.7
|
|
| 28.9
| 28.9
| 1.0 |
2001-Jul-26 Thu
| 13.75
| 13.85
| 13.75
| 13.85
|
|
| 79.6
| 79.6
| ### |
2001-Jul-25 Wed
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 13.81
| ###
| 13.81
| 13.81
|
|
| ###
| ###
| ### |
2001-Jul-20 Fri
| 13.8
| 13.8
| 13.8
| 13.8
|
|
| 75.4
| 75.4
| 1.0 |
2001-Jul-19 Thu
| 13.8
| 13.8
| 13.8
| 13.8
|
|
| 73.2
| 73.2
| 1.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,680
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 14.23
| 14.23
| 14.23
| 14.23
| 1,449
| ###
| 70.8
| 70.8
| ### |
2001-Jul-12 Thu
| 14.21
| 14.22
| 14.21
| 14.22
| 2,081
| 29,581
| ###
| ###
| 1.0 |
2001-Jul-11 Wed
| 14.2
| 14.21
| 14.2
| 14.2
| 778
| 11,051
| ###
| ###
| 1.0 |
2001-Jul-10 Tue
| 14.22
| 14.22
| 14.22
| 14.22
|
|
| 68.0
| 68.0
| 1.0 |
2001-Jul-09 Mon
| 14.22
| 14.22
| 14.22
| 14.22
| 2,486
| 35,350
| 73.2
| 73.2
| 1.0 |
2001-Jul-06 Fri
| ###
| 14.2
| ###
| 14.2
|
|
| 74.9
| 74.9
| 1.0 |
2001-Jul-05 Thu
| 14.2
| 14.2
| ###
| ###
| 2,443
| 17,345
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| 14.4
| ###
| 14.4
| 1,040
| 7,488
| ###
| ###
| 1.0 |
2001-Jul-03 Tue
| ###
| 14.45
| ###
| 14.4
| 2,486
| ###
| ###
| ###
| 1.0 |
2001-Jul-02 Mon
| ###
| 14.2
| ###
| 14.2
| 11,844
| ###
| 76.7
| 76.7
| 1.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 4,052
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 13.5
| 13.555
| 13.5
| 13.555
|
|
| 72.1
| 72.1
| 1.0 |
2001-Jun-26 Tue
| ###
| ###
| 13.45
| 13.5
|
|
| ###
| ###
| 1.0 |
2001-Jun-25 Mon
| ###
| 13.25
| ###
| 13.25
|
|
| ###
| ###
| ### |
2001-Jun-22 Fri
| 12.646
| 13.55
| 12.646
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2001-Jun-21 Thu
| 12.42
| 12.45
| 12.42
| 12.45
| 6,141
| ###
| ###
| ###
| ### |
2001-Jun-20 Wed
| 12.55
| 12.55
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 877
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 5,171
| 0
| 70.5
| 70.5
| 0.0 |
2001-Jun-14 Thu
| 12.2
| ###
| 12.2
| ###
| 5,375
| 32,787
| 76.2
| 76.2
| 0.0 |
2001-Jun-13 Wed
| 12.55
| 12.55
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| 12.5
| 12.56
| 12.5
| 12.56
| 2,425
| 30,385
| ###
| ###
| 0.9 |
2001-Jun-11 Mon
| 13.21
| 13.21
| 13.21
| 13.21
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 13.21
| 13.21
| 13.21
| 13.21
|
|
| 71.7
| 71.7
| ### |
2001-Jun-07 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2001-Jun-06 Wed
| 13.5
| ###
| 13.5
| ###
| 6,179
| ###
| 82.6
| 82.6
| 0.0 |
2001-Jun-05 Tue
| 13.4
| 13.45
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 7,879
| 0
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-May-24 Thu
| ###
| 13.72
| ###
| 13.72
|
|
| ###
| ###
| ### |
2001-May-23 Wed
| 13.45
| ###
| 13.45
| 13.54
|
|
| 75.3
| 75.3
| 1.0 |
2001-May-22 Tue
| 13.27
| ###
| 13.27
| ###
| 9,081
| 60,252
| 76.9
| 76.9
| 0.0 |
2001-May-21 Mon
| 13.27
| 13.27
| 13.27
| 13.27
|
|
| ###
| ###
| 0.9 |
2001-May-18 Fri
| 13.5
| ###
| 13.5
| ###
| 14,674
| 99,049
| 76.9
| 76.9
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 5,244
| 0
| 28.9
| 28.9
| 0.0 |
2001-May-16 Wed
| ###
| 13.2
| ###
| 13.2
| 33,376
| 220,281
| 75.4
| 75.4
| 0.9 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 12.7
| 12.85
| 12.7
| 12.85
|
|
| ###
| ###
| 0.9 |
2001-May-11 Fri
| 12.5
| ###
| 12.5
| ###
| 2,452
| 15,325
| 76.6
| 76.6
| 0.0 |
2001-May-10 Thu
| ###
| 12.7
| ###
| 12.7
|
|
| 69.0
| 69.0
| 0.9 |
2001-May-09 Wed
| 12.7
| 12.7
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 2,244
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| 12.82
| 12.86
| 12.82
| 12.86
|
|
| 71.1
| 71.1
| 0.9 |
2001-May-03 Thu
| ###
| ###
| 12.78
| 12.8
|
|
| 27.8
| 27.8
| 0.9 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 4,652
| 0
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 12.8
| ###
| 12.8
| ###
| 1,478
| 9,459
| 81.9
| 81.9
| 0.0 |
2001-Apr-27 Fri
| 12.8
| 12.8
| 12.8
| 12.8
| 745
| ###
| 71.5
| 71.5
| 0.9 |
2001-Apr-26 Thu
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| 70.3
| 70.3
| 0.9 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 45,725
| 0
| 87.4
| 87.4
| 0.0 |
2001-Apr-20 Fri
| 12.55
| 12.85
| 12.55
| 12.83
| 5,258
| 66,776
| ###
| ###
| ### |
2001-Apr-19 Thu
| 12.5
| ###
| 12.5
| 12.55
|
|
| 73.5
| 73.5
| ### |
2001-Apr-18 Wed
| 11.8
| ###
| 11.8
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2001-Apr-17 Tue
| 11.5
| 11.59
| 11.5
| 11.59
| 4,074
| ###
| ###
| ###
| 0.8 |
2001-Apr-16 Mon
| 11.45
| 11.45
| 11.45
| 11.45
| 0
|
|
|
| 0.8 |
2001-Apr-13 Fri
| 11.45
| 11.45
| 11.45
| 11.45
| 0
|
|
|
| 0.8 |
2001-Apr-12 Thu
| ###
| 11.45
| ###
| 11.45
| 3,477
| ###
| ###
| ###
| 0.8 |
2001-Apr-11 Wed
| 11.25
| 11.27
| 11.25
| 11.27
|
|
| 72.7
| 72.7
| ### |
2001-Apr-10 Tue
| 11.25
| 11.5
| 11.22
| 11.22
| 2,849
| ###
| 35.2
| 35.2
| ### |
2001-Apr-09 Mon
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 74.8
| 74.8
| 0.8 |
2001-Apr-06 Fri
| 11.25
| 11.25
| 11.25
| 11.25
|
|
| 72.8
| 72.8
| ### |
2001-Apr-05 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| 80.8
| 80.8
| 0.8 |
2001-Apr-04 Wed
| 11.5
| 11.55
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 73.6
| 73.6
| ### |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 556
| 0
| 68.2
| 68.2
| 0.0 |
2001-Mar-30 Fri
| ###
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 17,658
| 0
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| 11.22
| ###
| 11.2
| 11.25
| 1,188
| 6,652
| 70.8
| 70.8
| ### |
2001-Mar-26 Mon
| 11.5
| ###
| 11.5
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| 11.5
|
|
| ###
| ###
| ### |
2001-Mar-22 Thu
| 11.55
| 11.56
| 11.55
| 11.56
| 840
| ###
| ###
| ###
| 0.8 |
2001-Mar-21 Wed
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| 12.052
| ###
| 12.052
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 7,081
| 0
| 76.2
| 76.2
| 0.0 |
2001-Mar-15 Thu
| 11.72
| 11.72
| 11.72
| 11.72
|
|
| ###
| ###
| 0.8 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| 12.2
| 12.279
| ###
| 12.279
|
|
| ###
| ###
| 0.9 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| 12.2
| 12.5
| 12.2
| 12.5
| 3,057
| 37,753
| ###
| ###
| 0.9 |
2001-Mar-08 Thu
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 548
| 0
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| 12.2
| 12.26
| 12.2
| 12.26
|
|
| 75.4
| 75.4
| 0.9 |
2001-Mar-05 Mon
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 74.7
| 74.7
| ### |
2001-Mar-02 Fri
| 12.25
| 12.25
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2001-Mar-01 Thu
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 3,552
| 0
| 69.5
| 69.5
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2001-Feb-26 Mon
| 12.2
| 12.4
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2001-Feb-23 Fri
| ###
| 12.22
| ###
| 12.22
| 15,683
| 95,823
| ###
| ###
| 0.9 |
2001-Feb-22 Thu
| 11.7
| 11.82
| 11.7
| 11.82
|
|
| ###
| ###
| 0.8 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 2,981
| 0
| 70.0
| 70.0
| 0.0 |
2001-Feb-19 Mon
| 11.85
| ###
| 11.85
| ###
| 1,459
| 8,644
| 79.3
| 79.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-Feb-15 Thu
| 11.78
| ###
| 11.78
| ###
| 4,280
| ###
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| 11.75
| ###
| 11.75
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 16,275
| 0
| 71.2
| 71.2
| 0.0 |
2001-Feb-12 Mon
| 11.22
| 11.22
| 11.22
| 11.22
| 3,540
| ###
| ###
| ###
| ### |
2001-Feb-09 Fri
| 11.5
| ###
| 11.5
| ###
| 11,971
| ###
| 79.4
| 79.4
| 0.0 |
2001-Feb-08 Thu
| 11.4
| 11.4
| 11.4
| 11.4
| 952
| 10,852
| ###
| ###
| 0.8 |
2001-Feb-07 Wed
| ###
| 11.5
| 11.4
| 11.5
|
|
| ###
| ###
| ### |
2001-Feb-06 Tue
| 11.4
| 11.41
| 11.4
| 11.41
| 2,627
| ###
| ###
| ###
| ### |
2001-Feb-05 Mon
| 11.41
| 11.46
| 11.41
| 11.46
| 5,248
| ###
| ###
| ###
| 0.8 |
2001-Feb-02 Fri
| 11.46
| 11.51
| 11.46
| 11.51
| 7,327
| 84,150
| 77.1
| 77.1
| 0.8 |
2001-Feb-01 Thu
| 11.5
| ###
| 11.5
| 11.51
| 2,383
| ###
| 68.9
| 68.9
| 0.8 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Jan-30 Tue
| 11.77
| 11.8
| 11.77
| 11.8
|
|
| 72.3
| 72.3
| 0.8 |
2001-Jan-29 Mon
| 11.77
| 11.78
| 11.77
| 11.77
| 4,858
| ###
| 72.4
| 72.4
| ### |
2001-Jan-25 Thu
| ###
| 11.8
| ###
| 11.8
| 9,425
| ###
| 78.4
| 78.4
| 0.8 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jan-23 Tue
| 11.78
| 11.79
| 11.75
| 11.79
|
|
| 68.2
| 68.2
| 0.8 |
2001-Jan-22 Mon
| ###
| 11.81
| 11.8
| 11.81
|
|
| 67.2
| 67.2
| ### |
2001-Jan-19 Fri
| 11.76
| 11.77
| 11.75
| 11.77
| 6,428
| ###
| 65.5
| 65.5
| ### |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 2,122
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 11.72
| 11.72
| 11.72
| 11.72
| 1,326
| 15,540
| ###
| ###
| 0.8 |
2001-Jan-16 Tue
| 11.72
| 11.72
| 11.72
| 11.72
|
|
| ###
| ###
| 0.8 |
2001-Jan-15 Mon
| 11.72
| 11.8
| 11.72
| 11.8
|
|
| 82.6
| 82.6
| 0.8 |
2001-Jan-12 Fri
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| 71.6
| 71.6
| ### |
2001-Jan-11 Thu
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| 75.6
| 75.6
| 0.9 |
2001-Jan-10 Wed
| 12.5
| 12.52
| 12.5
| 12.52
| 3,077
| ###
| ###
| ###
| 0.9 |
2001-Jan-09 Tue
| ###
| ###
| 12.5
| 12.56
|
|
| 31.7
| 31.7
| 0.9 |
2001-Jan-08 Mon
| 12.548
| ###
| 12.548
| ###
| 66,824
| 419,253
| 78.6
| 78.6
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| 12.45
| 12.5
|
|
| ###
| ###
| 0.9 |
2001-Jan-04 Thu
| 11.8
| ###
| 11.8
| ###
| 8,670
| 51,153
| 87.1
| 87.1
| 0.0 |
2001-Jan-03 Wed
| ###
| 11.74
| ###
| 11.74
|
|
| 79.9
| 79.9
| 0.8 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 16,329
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| 12.4
| 12.4
| ###
| ###
| 1,124
| ###
| 12.4
| 12.4
| 0.0 |
2000-Dec-29 Fri
| 12.4
| 12.4
| ###
| ###
| 1,124
| ###
| 12.4
| 12.4
| 0.0 |
2000-Dec-28 Thu
| 12.043
| ###
| 12.043
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| 11.51
| ###
| 11.51
| 28,225
| ###
| 80.2
| 80.2
| 0.8 |
2000-Dec-25 Mon
| ###
| 11.51
| ###
| 11.51
| 28,225
| ###
| 80.2
| 80.2
| 0.8 |
2000-Dec-22 Fri
| ###
| 11.51
| ###
| 11.51
| 28,225
| ###
| 80.2
| 80.2
| 0.8 |
2000-Dec-21 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| 79.0
| 79.0
| 0.8 |
2000-Dec-20 Wed
| 11.2
| ###
| 11.2
| ###
| 74,452
| ###
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 11.2
| 11.24
| 11.2
| 11.24
| 3,428
| ###
| ###
| ###
| 0.8 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| 10.76
| 10.76
|
|
| ###
| ###
| 0.8 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 2,144
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| 10.75
| ###
| 10.75
| 16,382
| 88,053
| ###
| ###
| 0.8 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
| 22,455
| 0
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| 10.41
| ###
| 10.41
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 12,878
| 0
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| 10.21
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| 10.21
| ###
| 10.21
| 10,852
| ###
| ###
| ###
| ### |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 1,676
| 0
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| 9.75
| ###
| 9.75
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| ###
| 9.55
| ###
| 9.51
| 34,459
| 164,541
| ###
| ###
| ### |
2000-Nov-28 Tue
| 9.082
| 9.25
| 9.082
| 9.25
| 6,283
| 57,589
| ###
| ###
| ### |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,522
| 0
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 8.8
| 8.8
| 8.8
| 8.8
| 1,059
| ###
| 74.9
| 74.9
| 0.6 |
2000-Nov-22 Wed
| 9
| ###
| 9
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Nov-21 Tue
| 9.85
| 9.85
| 8.75
| 8.75
|
|
| 1.2
| 1.2
| 0.6 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
| 2,546
| 0
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 9.845
| ###
| 9.845
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2000-Nov-13 Mon
| 9.548
| 9.8
| 9.548
| 9.8
| 29,581
| ###
| ###
| ###
| 0.7 |
2000-Nov-10 Fri
| 9.86
| ###
| 9.86
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| 9.87
| ###
| 9.87
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Nov-06 Mon
| 9.75
| 9.86
| 9.75
| 9.85
|
|
| 77.8
| 77.8
| ### |
2000-Nov-03 Fri
| 9.75
| 9.75
| ###
| ###
| 3,888
| 18,954
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| 9.8
| 9.81
| 9.8
| 9.81
|
|
| 67.1
| 67.1
| ### |
2000-Nov-01 Wed
| 9.55
| 9.8
| 9.55
| 9.8
|
|
| 87.9
| 87.9
| 0.7 |
2000-Oct-31 Tue
| 9.25
| 9.25
| ###
| ###
| 1,428
| ###
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| 9
| ###
| 9
| 9,522
| 42,849
| ###
| ###
| 0.6 |
2000-Oct-27 Fri
| ###
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2000-Oct-26 Thu
| 8.47
| 8.47
| ###
| ###
| 1,488
| ###
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 8.46
| 8.46
| 8.46
| 8.46
|
|
| ###
| ###
| 0.6 |
2000-Oct-24 Tue
| 8.5
| 8.51
| 8.5
| 8.5
| 3,143
| ###
| 74.3
| 74.3
| 0.6 |
2000-Oct-23 Mon
| 8.45
| 8.46
| 8.45
| 8.46
|
|
| 74.2
| 74.2
| 0.6 |
2000-Oct-20 Fri
| 8.7
| 8.7
| 8.51
| 8.55
|
|
| ###
| ###
| ### |
2000-Oct-19 Thu
| ###
| ###
| 8.75
| 8.75
|
|
| 23.7
| 23.7
| 0.6 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2000-Oct-17 Tue
| 8.4
| 8.7
| 8.4
| 8.7
|
|
| 93.2
| 93.2
| ### |
2000-Oct-16 Mon
| 8.4
| 8.4
| 8.4
| 8.4
| 2,653
| 22,285
| 66.4
| 66.4
| ### |
2000-Oct-13 Fri
| 8.52
| 8.52
| 8.385
| 8.385
| 4,978
| 42,076
| ###
| ###
| 0.6 |
2000-Oct-12 Thu
| 8.75
| 8.75
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| ###
| ###
| 8.75
| 8.75
| 5,427
| 23,743
| 23.0
| 23.0
| 0.6 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 784
| 0
| 74.2
| 74.2
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-06 Fri
| 9.25
| 9.25
| 8.88
| ###
| 1,782
| 16,153
| 7.4
| 7.4
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| 9.26
| 9.26
|
|
| 1.6
| 1.6
| ### |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
| 7,187
| 0
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| 9.2
| 9.5
| 9.2
| 9.5
| 3,289
| 30,752
| 88.4
| 88.4
| 0.7 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2000-Sep-27 Wed
| 8.85
| ###
| 8.85
| ###
| 6,485
| ###
| 91.1
| 91.1
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 8.51
| ###
| 8.51
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Sep-22 Fri
| 8.85
| 8.85
| 8.51
| 8.51
|
|
| ###
| ###
| 0.6 |
2000-Sep-21 Thu
| 8.88
| 8.88
| 8.88
| 8.88
| 12,024
| 106,773
| 76.3
| 76.3
| 0.6 |
2000-Sep-20 Wed
| 8.85
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2000-Sep-19 Tue
| ###
| ###
| 8.85
| 8.85
| 4,089
| ###
| 8.8
| 8.8
| 0.6 |
2000-Sep-18 Mon
| 9.75
| 9.75
| 9.52
| ###
| 2,673
| 25,754
| 34.1
| 34.1
| 0.0 |
2000-Sep-15 Fri
| ###
| 9.75
| ###
| 9.75
| 2,584
| ###
| ###
| ###
| ### |
2000-Sep-14 Thu
| 9.757
| ###
| 9.757
| 9.77
|
|
| ###
| ###
| 0.7 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
| 975
| 0
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 9.85
| 9.85
| ###
| 9.7
|
|
| 28.0
| 28.0
| 0.7 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 14,652
| 0
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 944
| 0
| 69.5
| 69.5
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
| 6,944
| 0
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,328
| 0
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| 10.4
| 10.4
| ###
| 10.4
| 4,559
| ###
| 76.9
| 76.9
| 0.7 |
2000-Aug-30 Wed
| 10.4
| 10.43
| 10.4
| 10.43
| 28,645
| ###
| 76.2
| 76.2
| 0.7 |
2000-Aug-29 Tue
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2000-Aug-28 Mon
| 10.247
| ###
| 10.247
| ###
| 1,655
| 8,479
| 77.1
| 77.1
| 0.0 |
2000-Aug-25 Fri
| 10.21
| ###
| 10.21
| 10.21
|
|
| 74.4
| 74.4
| ### |
2000-Aug-24 Thu
| ###
| 10.45
| ###
| 10.41
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| ###
| 10.25
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
| 24,621
| 0
| 75.6
| 75.6
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 3,249
| 0
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| 9.86
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2000-Aug-16 Wed
| 10.25
| 10.25
| ###
| ###
| 101,284
| 519,080
| 15.6
| 15.6
| 0.0 |
2000-Aug-15 Tue
| 10.21
| ###
| 10.21
| 10.29
|
|
| ###
| ###
| ### |
2000-Aug-14 Mon
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2000-Aug-11 Fri
| 10.47
| 10.47
| ###
| 10.4
|
|
| 29.4
| 29.4
| 0.7 |
|