End of day Prices (full format), 4800 Days for (HIB) HIBERNIA GOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0091 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2005-Apr-21 Thu
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 1.29
| 1.45
| 1.28
| 1.4
|
|
| 97.3
| 97.3
| ### |
2005-Apr-19 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-Apr-18 Mon
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Apr-14 Thu
| 1.4
| 1.4
| ###
| 1.4
| 40,880
| ###
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| ###
| 1.44
| 1.4
| 1.4
| 45,348
| ###
| 38.4
| 38.4
| ### |
2005-Apr-12 Tue
| 1.42
| 1.44
| 1.41
| 1.44
|
|
| 85.1
| 85.1
| 0.1 |
2005-Apr-11 Mon
| 1.545
| 1.545
| 1.42
| 1.42
| 14,558
| 21,582
| ###
| ###
| ### |
2005-Apr-08 Fri
| 1.4
| 1.53
| 1.4
| 1.53
|
|
| 97.8
| 97.8
| ### |
2005-Apr-07 Thu
| 1.29
| 1.43
| 1.29
| 1.4
| 167,352
| ###
| 97.5
| 97.5
| ### |
2005-Apr-06 Wed
| 1.29
| ###
| 1.27
| 1.27
|
|
| 23.7
| 23.7
| ### |
2005-Apr-05 Tue
| 1.2
| ###
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2005-Apr-04 Mon
| 1.22
| 1.25
| 1.2
| 1.2
| 97,580
| ###
| 25.2
| 25.2
| 0.1 |
2005-Apr-01 Fri
| 1.27
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 1.28
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 1.48
| 1.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 1.49
| 1.49
| 1.44
| 1.49
| 142,470
| ###
| ###
| ###
| ### |
2005-Mar-22 Tue
| 1.58
| 1.58
| 1.5
| 1.5
|
|
| 5.5
| 5.5
| 0.1 |
2005-Mar-21 Mon
| 1.5
| ###
| 1.48
| 1.58
| 393,870
| ###
| 95.7
| 95.7
| 0.1 |
2005-Mar-18 Fri
| 1.58
| 1.58
| 1.45
| 1.46
|
|
| 1.7
| 1.7
| 0.1 |
2005-Mar-17 Thu
| 1.75
| 1.75
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 1.79
| 1.81
| 1.73
| 1.75
| 267,429
| 473,349
| ###
| ###
| 0.1 |
2005-Mar-15 Tue
| 1.83
| 1.84
| 1.7
| 1.7
| 220,853
| ###
| 2.8
| 2.8
| ### |
2005-Mar-14 Mon
| 1.75
| 2
| 1.7
| 1.83
| 274,550
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| ###
| 1.78
| ###
| 1.72
| 137,824
| ###
| 83.1
| 83.1
| 0.1 |
2005-Mar-10 Thu
| 1.56
| 1.7
| 1.56
| 1.7
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.58
| ###
| 1.55
| 1.55
| 35,950
| ###
| 17.2
| 17.2
| ### |
2005-Mar-08 Tue
| 1.57
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 28,350
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 1.5
| ###
| 1.5
| ###
| 171,021
| ###
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| 30.2
| 30.2
| 0.1 |
2005-Feb-28 Mon
| 1.5
| 1.5
| 1.49
| 1.5
| 46,658
| 69,753
| 68.4
| 68.4
| 0.1 |
2005-Feb-25 Fri
| 1.54
| 1.59
| 1.5
| 1.59
| 79,579
| 122,949
| ###
| ###
| ### |
2005-Feb-24 Thu
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 1.49
| 1.55
| 1.49
| 1.53
| 87,027
| 132,281
| ###
| ###
| ### |
2005-Feb-22 Tue
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Feb-21 Mon
| 1.58
| 1.58
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Feb-18 Fri
| 1.55
| 1.57
| 1.52
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Feb-17 Thu
| 1.55
| ###
| 1.49
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2005-Feb-16 Wed
| 1.55
| ###
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 1.55
| 1.58
| 1.54
| 1.55
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| ###
| ###
| 1.55
| 1.55
| 61,179
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 30,550
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| 1.71
| 1.71
| 1.57
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Feb-09 Wed
| 1.5
| 1.7
| 1.5
| ###
| 141,079
| 225,726
| 98.4
| 98.4
| 0.0 |
2005-Feb-08 Tue
| 1.55
| 1.55
| 1.48
| 1.48
|
|
| 6.9
| 6.9
| 0.1 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 17,875
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2005-Feb-03 Thu
| 1.5
| ###
| 1.5
| ###
| 87,124
| 65,343
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 1.5
| 1.59
| 1.5
| 1.54
|
|
| 88.4
| 88.4
| ### |
2005-Feb-01 Tue
| 1.55
| ###
| 1.55
| 1.55
|
|
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| ###
| ###
| 1.4
| 1.55
| 133,626
| ###
| 3.1
| 3.1
| ### |
2005-Jan-28 Fri
| 1.77
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 1.46
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 1.45
| 1.45
| 1.42
| 1.45
|
|
| 72.2
| 72.2
| ### |
2005-Jan-24 Mon
| 1.44
| 1.45
| 1.42
| 1.45
|
|
| 76.2
| 76.2
| ### |
2005-Jan-21 Fri
| 1.29
| 1.4
| 1.29
| 1.4
|
|
| 98.1
| 98.1
| ### |
2005-Jan-20 Thu
| 1.23
| 1.29
| 1.2
| 1.29
| 71,840
| 89,440
| 96.0
| 96.0
| 0.1 |
2005-Jan-19 Wed
| 1.21
| 1.25
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2005-Jan-18 Tue
| 1.25
| 1.25
| ###
| ###
| 7,947
| ###
| 2.3
| 2.3
| 0.0 |
2005-Jan-17 Mon
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 1.25
| ###
| 1.25
| 1.25
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 1.28
| 1.28
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 1.29
| ###
| 1.25
| 1.27
| 15,452
| 9,657
| 17.6
| 17.6
| ### |
2005-Jan-11 Tue
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-Jan-10 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-Jan-07 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Jan-05 Wed
| 1.24
| ###
| 1.24
| ###
| 42,420
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 1.2
| ###
| 1.2
| 57,180
| ###
| ###
| ###
| 0.1 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 920
| ###
| 72.7
| 72.7
| 0.1 |
2004-Dec-24 Fri
| ###
| 1.23
| ###
| 1.23
|
|
| 97.3
| 97.3
| 0.1 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| 1.22
| 1.22
| ###
| ###
| 15,557
| 9,489
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| 1.22
| ###
| 1.22
| 102,920
| 62,781
| 97.7
| 97.7
| 0.1 |
2004-Dec-20 Mon
| 1.27
| 1.27
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2004-Dec-17 Fri
| 1.25
| ###
| 1.2
| 1.28
|
|
| 86.9
| 86.9
| ### |
2004-Dec-16 Thu
| ###
| 1.24
| ###
| 1.22
|
|
| 97.5
| 97.5
| 0.1 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 93,558
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| 1
| ###
| 1
|
|
| 98.3
| 98.3
| ### |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 123,750
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 62,350
| 0
| 5.9
| 5.9
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| 1
| 1
| 101,046
| 50,523
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 124,470
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 126,086
| 0
| 17.0
| 17.0
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 180,457
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 0.89
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.8
| ###
| 0.8
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2004-Nov-22 Mon
| 0.89
| 0.89
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.78
| ###
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| 0.77
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Nov-17 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.57
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.53
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 0.5
| 0.55
| 0.5
| 0.52
|
|
| 91.6
| 91.6
| 0.0 |
2004-Nov-11 Thu
| 0.54
| ###
| 0.54
| 0.59
|
|
| 97.5
| 97.5
| 0.0 |
2004-Nov-10 Wed
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| 97.8
| 97.8
| 0.0 |
2004-Nov-09 Tue
| ###
| 0.47
| 0.46
| 0.46
|
|
| 25.3
| 25.3
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2004-Nov-04 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 0.55
| 0.55
| 0.4
| 0.4
|
|
| 0.1
| 0.1
| 0.0 |
2004-Nov-02 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Nov-01 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-29 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-27 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| ###
| ###
| 0.55
| 0.55
| 3,750
| ###
| 0.9
| 0.9
| ### |
2004-Oct-22 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-21 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-19 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| 0.55
| ###
| 0.55
| ###
| 21,175
| 5,823
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-06 Wed
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 8.8
| 8.8
| ### |
2004-Oct-05 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-04 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Oct-01 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-Sep-30 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 0.59
| ###
| 0.56
| 0.56
|
|
| 4.2
| 4.2
| ### |
2004-Sep-24 Fri
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Sep-20 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| 0.45
| 0.5
| 0.45
| 0.5
|
|
| 98.8
| 98.8
| 0.0 |
2004-Sep-15 Wed
| 0.5
| 0.5
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Sep-07 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Sep-03 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Aug-30 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 27,977
| 13,988
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 7.5
| 7.5
| 0.0 |
2004-Aug-24 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-Aug-06 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2004-Aug-04 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2004-Jul-27 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2004-Jul-26 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 0.72
| 0.74
| 0.7
| 0.74
| 48,480
| ###
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| ###
| 0.7
| ###
| 0.7
| 47,275
| 16,546
| 99.5
| 99.5
| ### |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 9,980
| 0
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-Jul-15 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-Jul-14 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-Jul-13 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-Jul-12 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 2,750
| ###
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 7,250
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 11,250
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 8,220
| 0
| 86.1
| 86.1
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2004-Jun-16 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 0.78
| 0.78
| 0.74
| 0.74
| 9,670
| 7,349
| ###
| ###
| 0.1 |
2004-Jun-14 Mon
| ###
| 0.75
| ###
| 0.75
|
|
| 99.4
| 99.4
| ### |
2004-Jun-11 Fri
| ###
| 0.75
| ###
| 0.75
|
|
| 99.4
| 99.4
| ### |
2004-Jun-10 Thu
| 0.57
| ###
| 0.57
| ###
| 10,550
| ###
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-Jun-07 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Jun-03 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2004-Jun-01 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 8.1
| 8.1
| 0.0 |
2004-May-31 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 8,275
| 4,385
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-May-27 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-May-26 Wed
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-May-25 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 9.2
| 9.2
| 0.0 |
2004-May-24 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 1,725
| 948
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| 0.52
| 0.55
| 0.52
| 0.55
| 7,275
| ###
| ###
| ###
| ### |
2004-May-19 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2004-May-17 Mon
| 0.47
| 0.52
| 0.47
| 0.52
| 16,125
| 7,981
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 0.5
| 0.5
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-May-10 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2004-May-07 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2004-May-05 Wed
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| 94.2
| 94.2
| ### |
2004-May-04 Tue
| 0.56
| 0.56
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 17,088
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 0.55
| ###
| 89,277
| 24,551
| 7.1
| 7.1
| 0.0 |
2004-Apr-28 Wed
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 4.4
| 4.4
| ### |
2004-Apr-27 Tue
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 0.76
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2004-Apr-22 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 77.5
| 77.5
| 0.1 |
2004-Apr-21 Wed
| 0.82
| 0.82
| 0.76
| 0.79
| 63,481
| 50,149
| 11.8
| 11.8
| ### |
2004-Apr-20 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 70.4
| 70.4
| 0.1 |
2004-Apr-19 Mon
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| 26.0
| 26.0
| ### |
2004-Apr-16 Fri
| 0.8
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-15 Thu
| 0.85
| 0.85
| 0.8
| 0.8
|
|
| 3.5
| 3.5
| 0.1 |
2004-Apr-14 Wed
| 0.84
| 1
| 0.84
| 0.84
| 121,750
| ###
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 0.83
| 0.89
| 0.83
| 0.89
|
|
| 97.9
| 97.9
| ### |
2004-Apr-08 Thu
| 0.78
| 0.82
| 0.78
| 0.82
| 24,150
| 19,320
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 0.8
| 0.8
| 0.76
| 0.77
| 68,058
| 53,085
| 7.6
| 7.6
| 0.1 |
2004-Apr-06 Tue
| 0.85
| 0.85
| 0.8
| 0.8
| 33,025
| 27,245
| ###
| ###
| 0.1 |
2004-Apr-05 Mon
| ###
| ###
| 0.85
| 0.89
| 26,150
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 2,650
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 120,388
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2004-Mar-24 Wed
| 0.75
| 0.89
| 0.75
| 0.89
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| 71.7
| 71.7
| 0.1 |
2004-Mar-22 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 75.5
| 75.5
| 0.1 |
2004-Mar-19 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 68.6
| 68.6
| 0.1 |
2004-Mar-18 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 82.9
| 82.9
| 0.1 |
2004-Mar-17 Wed
| 0.73
| 0.73
| 0.71
| 0.72
|
|
| 20.1
| 20.1
| ### |
2004-Mar-16 Tue
| 0.75
| 0.78
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.76
| 0.77
| 0.73
| 0.74
| 258,150
| ###
| ###
| ###
| 0.1 |
2004-Mar-12 Fri
| 0.75
| 0.78
| 0.74
| 0.78
|
|
| 93.8
| 93.8
| 0.1 |
2004-Mar-11 Thu
| ###
| 0.8
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 28,350
| 0
| ###
| ###
| 0.0 |
|