End of day Prices (full format), 300 Days for (HIC) HUNTLEY INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0391 |
2005-Jul-11 Mon
| ###
| 0.745
| ###
| 0.745
|
|
| 81.2
| 81.2
| ### |
2005-Jul-08 Fri
| 0.725
| 0.74
| 0.725
| 0.73
| 33,158
| 24,288
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Jul-06 Wed
| 0.73
| ###
| 0.73
| ###
| 49,079
| ###
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 0.725
| 0.725
| 0.72
| 0.72
| 64,457
| 46,570
| ###
| ###
| ### |
2005-Jul-04 Mon
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.72
| 0.725
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 0.72
| 0.71
| 0.72
| 35,870
| 25,647
| ###
| ###
| ### |
2005-Jun-28 Tue
| 0.73
| 0.73
| 0.72
| 0.72
| 14,180
| 10,280
| ###
| ###
| ### |
2005-Jun-27 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2005-Jun-24 Fri
| 0.725
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| ###
| ###
| 0.73
| 0.73
|
|
| 34.2
| 34.2
| 0.1 |
2005-Jun-22 Wed
| 0.73
| ###
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 1,370
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| 0.73
| ###
| 0.72
| ###
| 89,459
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| 0.74
| 0.74
| 0.725
| 0.74
| 72,746
| 53,286
| 71.0
| 71.0
| 0.1 |
2005-Jun-10 Fri
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 0.73
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| 0.74
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 0.745
| 0.75
| 0.745
| 0.745
| 46,823
| ###
| ###
| ###
| ### |
2005-Jun-03 Fri
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 67.8
| 67.8
| 0.1 |
2005-May-31 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 105,027
| ###
| ###
| ###
| 0.1 |
2005-May-30 Mon
| 0.73
| ###
| 0.72
| 0.73
| 22,078
| 7,948
| 68.9
| 68.9
| 0.1 |
2005-May-27 Fri
| 0.725
| 0.73
| 0.72
| 0.73
| 25,381
| ###
| 73.0
| 73.0
| 0.1 |
2005-May-26 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-May-25 Wed
| 0.71
| 0.725
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 85.7
| 85.7
| 0.1 |
2005-May-23 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2005-May-20 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 16,259
| ###
| ###
| ###
| ### |
2005-May-19 Thu
| 0.71
| 0.72
| 0.71
| 0.72
| 33,051
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 79.6
| 79.6
| 0.1 |
2005-May-17 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 28.8
| 28.8
| ### |
2005-May-16 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 80.6
| 80.6
| 0.1 |
2005-May-12 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 67.0
| 67.0
| ### |
2005-May-10 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-May-05 Thu
| 0.7
| 0.7
| ###
| 0.7
| 11,685
| 4,089
| ###
| ###
| ### |
2005-May-04 Wed
| 0.71
| 0.71
| 0.7
| ###
| 44,984
| ###
| 42.2
| 42.2
| 0.0 |
2005-May-03 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 5,250
| 3,727
| ###
| ###
| ### |
2005-May-02 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 65,350
| ###
| ###
| ###
| ### |
2005-Apr-28 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.71
| 0.72
| 0.7
| 0.72
| 90,673
| 64,377
| 82.9
| 82.9
| ### |
2005-Apr-21 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 10,670
| 7,682
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 0.72
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Apr-15 Fri
| ###
| ###
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| 0.73
| 0.73
| 55,150
| 20,129
| ###
| ###
| 0.1 |
2005-Apr-13 Wed
| ###
| 0.745
| 0.73
| 0.745
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| 0.74
| ###
| ###
| 48,424
| ###
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| 0.74
| 0.74
| 0.74
| 0.74
| 73,557
| ###
| ###
| ###
| 0.1 |
2005-Apr-07 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Apr-06 Wed
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| 34.4
| 34.4
| 0.1 |
2005-Apr-05 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 240
| 177
| 72.1
| 72.1
| 0.1 |
2005-Apr-04 Mon
| 0.74
| 0.74
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2005-Apr-01 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 65.0
| 65.0
| ### |
2005-Mar-31 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 64.4
| 64.4
| 0.1 |
2005-Mar-30 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 40.8
| 40.8
| 0.1 |
2005-Mar-29 Tue
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Mar-23 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 62,958
| ###
| 32.3
| 32.3
| 0.1 |
2005-Mar-22 Tue
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Mar-21 Mon
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 88.3
| 88.3
| 0.1 |
2005-Mar-18 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.77
| 0.77
| 0.76
| 0.77
| 87,578
| ###
| 70.2
| 70.2
| 0.1 |
2005-Mar-15 Tue
| 0.77
| 0.77
| 0.76
| 0.76
| 12,841
| 9,823
| 24.3
| 24.3
| 0.1 |
2005-Mar-14 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Mar-11 Fri
| 0.76
| 0.77
| 0.75
| 0.75
|
|
| 20.7
| 20.7
| ### |
2005-Mar-10 Thu
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Mar-09 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 68.8
| 68.8
| 0.1 |
2005-Mar-07 Mon
| 0.76
| 0.76
| 0.75
| 0.76
| 138,186
| ###
| 68.4
| 68.4
| 0.1 |
2005-Mar-04 Fri
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| 78.3
| 78.3
| 0.1 |
2005-Mar-03 Thu
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 87.3
| 87.3
| 0.1 |
2005-Mar-02 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 33,855
| 25,729
| 69.4
| 69.4
| 0.1 |
2005-Mar-01 Tue
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-28 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 44,285
| ###
| 68.4
| 68.4
| 0.1 |
2005-Feb-25 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 19.5
| 19.5
| 0.1 |
2005-Feb-23 Wed
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 84.0
| 84.0
| 0.1 |
2005-Feb-22 Tue
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 75.8
| 75.8
| 0.1 |
2005-Feb-21 Mon
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Feb-18 Fri
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Feb-17 Thu
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 73.6
| 73.6
| ### |
2005-Feb-15 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2005-Feb-11 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 73.8
| 73.8
| 0.1 |
2005-Feb-08 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 72.2
| 72.2
| 0.1 |
2005-Feb-07 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-04 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-03 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-02 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 23.8
| 23.8
| 0.1 |
2005-Feb-01 Tue
| 0.77
| 0.79
| 0.77
| 0.79
| 64,850
| 50,583
| ###
| ###
| ### |
2005-Jan-31 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 73.6
| 73.6
| 0.1 |
2005-Jan-28 Fri
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-27 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-25 Tue
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-24 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Jan-21 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 67.7
| 67.7
| 0.1 |
2005-Jan-20 Thu
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| 84.3
| 84.3
| 0.1 |
2005-Jan-19 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 9,146
| 6,950
| 75.6
| 75.6
| 0.1 |
2005-Jan-18 Tue
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2005-Jan-17 Mon
| 0.77
| 0.78
| 0.77
| 0.78
| 26,478
| 20,520
| 78.6
| 78.6
| 0.1 |
2005-Jan-14 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 37,650
| ###
| 72.0
| 72.0
| 0.1 |
2005-Jan-13 Thu
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| 80.4
| 80.4
| 0.1 |
2005-Jan-12 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-11 Tue
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jan-10 Mon
| 0.77
| 0.78
| 0.77
| 0.78
| 37,450
| 29,023
| ###
| ###
| 0.1 |
2005-Jan-07 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Jan-06 Thu
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Jan-05 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 20,450
| 15,746
| ###
| ###
| 0.1 |
2005-Jan-04 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Dec-31 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 7,821
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 0.74
| 0.74
| 0.74
| 0.74
| 14,350
| ###
| 72.7
| 72.7
| 0.1 |
2004-Dec-24 Fri
| 0.75
| 0.75
| 0.74
| 0.74
| 50,150
| ###
| ###
| ###
| 0.1 |
2004-Dec-23 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 5,250
| ###
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Dec-21 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 110,250
| 81,585
| 72.0
| 72.0
| 0.1 |
2004-Dec-17 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2004-Dec-16 Thu
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 22.7
| 22.7
| 0.1 |
2004-Dec-15 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 70.2
| 70.2
| 0.1 |
2004-Dec-14 Tue
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 83.4
| 83.4
| 0.1 |
2004-Dec-13 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 76.7
| 76.7
| 0.1 |
2004-Dec-10 Fri
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 79.3
| 79.3
| 0.1 |
2004-Dec-09 Thu
| 0.73
| 0.74
| 0.73
| 0.73
| 30,583
| 22,478
| 74.1
| 74.1
| 0.1 |
2004-Dec-08 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 38.3
| 38.3
| 0.1 |
2004-Dec-07 Tue
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Dec-06 Mon
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Dec-03 Fri
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 84.0
| 84.0
| 0.1 |
2004-Dec-02 Thu
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 21.6
| 21.6
| 0.1 |
2004-Dec-01 Wed
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Nov-29 Mon
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Nov-26 Fri
| 0.72
| 0.72
| 0.71
| 0.71
| 78,442
| 56,086
| 22.0
| 22.0
| ### |
2004-Nov-25 Thu
| 0.72
| 0.72
| 0.71
| 0.71
| 74,845
| ###
| 21.3
| 21.3
| ### |
2004-Nov-24 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 68,646
| 49,425
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.72
| 0.73
| 0.72
| 0.72
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 77.6
| 77.6
| 0.1 |
2004-Nov-19 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 16,854
| ###
| ###
| ###
| ### |
2004-Nov-18 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 80.6
| 80.6
| 0.1 |
2004-Nov-12 Fri
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 18.0
| 18.0
| ### |
2004-Nov-11 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 0.73
| 0.73
| 0.71
| 0.71
| 14,950
| ###
| ###
| ###
| ### |
2004-Nov-09 Tue
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Nov-08 Mon
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-Nov-05 Fri
| 0.72
| 0.72
| 0.7
| 0.71
| 112,026
| ###
| 18.9
| 18.9
| ### |
2004-Nov-04 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 31,250
| 21,875
| ###
| ###
| ### |
2004-Nov-01 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 0.7
| 0.71
| 0.7
| 0.71
| 13,875
| 9,781
| 78.7
| 78.7
| ### |
2004-Oct-28 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 50,646
| 35,452
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 0.7
| 0.7
| ###
| 0.7
| 33,925
| 11,873
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 21,428
| ###
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 72,750
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2004-Oct-06 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 145,875
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 39,853
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 2,950
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 148,072
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 113,249
| 0
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 15,625
| 0
| 80.3
| 80.3
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 80,155
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 103,357
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 20,625
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 96,050
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 169,779
| 0
| 94.8
| 94.8
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 347,552
| 0
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 21,345
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 275,859
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 34,750
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 48,581
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 146,479
| 0
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 39,980
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 86,687
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 43,351
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 86,552
| 0
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 51,483
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 76,426
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 94,241
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 173,959
| 0
| 82.2
| 82.2
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 23,075
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 22,625
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 156,256
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 2,750
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 49,120
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 102,980
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 91,451
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 36,554
| 0
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 3,759
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 36,250
| 0
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| 0.59
| ###
| 0.59
| ###
| 138,677
| ###
| 86.3
| 86.3
| 0.0 |
2004-May-12 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 66,750
| 39,382
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 39,250
| 0
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|