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 |
2004-May-05 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 15.3
| 15.3
| 0.0 |
2004-May-04 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 2,889
| ###
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 9,228
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 140,772
| 0
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 34,946
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 96,947
| 0
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 83,141
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 87,750
| 0
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 70,050
| 0
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 266,555
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 81,472
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 142,384
| 0
| 85.3
| 85.3
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 119,580
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 23,350
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 319,825
| 0
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 47,786
| 0
| 85.5
| 85.5
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 122,057
| 0
| 70.2
| 70.2
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 15,044
| 0
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 52,128
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 56,542
| 0
| 90.3
| 90.3
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 97,125
| 0
| 13.1
| 13.1
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 12,625
| 0
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
| 360,753
| 0
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 10,150
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 33,050
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 80,674
| 0
| 10.9
| 10.9
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 120,644
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 40,850
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 23,424
| 0
| 80.2
| 80.2
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 27,343
| 0
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 31.9
| 31.9
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 31,350
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 11.9
| 11.9
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 11,540
| 0
| 29.5
| 29.5
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 245,185
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 48,289
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 31,324
| 0
| 19.8
| 19.8
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 71,875
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 1,450
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 56,441
| 0
| 76.6
| 76.6
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 9,972
| 0
| 81.9
| 81.9
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 106,150
| 0
| 24.6
| 24.6
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 18,880
| 0
| 81.7
| 81.7
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 40,884
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 24,840
| 0
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 47,289
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 58,570
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 31,270
| 0
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 105,471
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 36,953
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 34,647
| 0
| 15.9
| 15.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 32,350
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 25,455
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 50,470
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 85,258
| 0
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,875
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 10,750
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| 17.0
| 17.0
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| 0.59
| 0.59
| 82,357
| ###
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 0.59
| ###
| 0.59
| ###
| 169,275
| ###
| 90.9
| 90.9
| 0.0 |
2003-Jun-10 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 9,150
| ###
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 18.7
| 18.7
| 0.0 |
2003-Jun-04 Wed
| 0.59
| ###
| 0.58
| 0.59
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 0.59
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-May-30 Fri
| 0.58
| 0.59
| 0.58
| 0.59
| 66,185
| ###
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-May-28 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 44,185
| 25,627
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 85.4
| 85.4
| ### |
2003-May-26 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 70.7
| 70.7
| ### |
2003-May-23 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 84.5
| 84.5
| ### |
2003-May-20 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2003-May-14 Wed
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| 86.6
| 86.6
| ### |
2003-May-13 Tue
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 0.56
| 0.57
| 0.56
| 0.56
| 51,050
| 28,843
| 69.3
| 69.3
| ### |
2003-May-09 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-May-07 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 71.2
| 71.2
| ### |
2003-May-02 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.2
| 70.2
| ### |
2003-Apr-30 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 70.5
| 70.5
| ### |
2003-Apr-29 Tue
| 0.55
| 0.56
| 0.55
| 0.55
| 144,274
| 80,072
| 72.4
| 72.4
| ### |
2003-Apr-28 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Apr-22 Tue
| 0.55
| 0.55
| 0.54
| 0.54
| 38,979
| 21,243
| 13.6
| 13.6
| 0.0 |
2003-Apr-17 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-15 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-14 Mon
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 75.0
| 75.0
| ### |
2003-Apr-11 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 86.7
| 86.7
| ### |
2003-Apr-10 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 14.8
| 14.8
| 0.0 |
2003-Apr-07 Mon
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2003-Apr-04 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| 0.53
| 0.54
| 0.53
| 0.53
| 65,343
| 34,958
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| 0.51
| 0.52
| 0.51
| 0.51
| 80,557
| 41,486
| 67.7
| 67.7
| ### |
2003-Mar-20 Thu
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 0.54
| 0.54
| 0.5
| 0.5
| 254,029
| ###
| 3.0
| 3.0
| 0.0 |
2003-Mar-18 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 48,851
| ###
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Mar-13 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Mar-12 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Mar-10 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 0.53
| 0.53
| 0.52
| 0.52
| 30,089
| ###
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Mar-05 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Mar-04 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 86.5
| 86.5
| 0.0 |
2003-Feb-25 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 44,673
| 23,676
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2003-Feb-21 Fri
| 0.54
| 0.54
| 0.53
| 0.53
| 45,250
| ###
| 18.2
| 18.2
| 0.0 |
2003-Feb-20 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 81.4
| 81.4
| 0.0 |
2003-Feb-19 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2003-Feb-18 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Feb-14 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Feb-12 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
|