End of day Prices (full format), 226 Days for (HLX) HELIX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 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
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 168,550
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 56,650
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.2
| 0.2
| ###
| ###
| 81,977
| ###
| 4.8
| 4.8
| 0.0 |
2004-Jun-23 Wed
| ###
| 0.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 0.175
| ###
| 0.175
| 0.175
| 31,955
| ###
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| 0.175
| ###
| 0.175
| 0.175
| 31,955
| ###
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 66,351
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 15,570
| 0
| 3.7
| 3.7
| 0.0 |
2004-Jun-08 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 123,181
| 25,252
| 3.9
| 3.9
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-May-24 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| ###
| 0.21
| ###
| ###
| 13,057
| 1,370
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| 0.21
| 0.2
| ###
| 254,824
| ###
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| ###
| 0.22
| 0.21
| 0.21
| 69,380
| ###
| ###
| ###
| ### |
2004-May-11 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-May-10 Mon
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| ###
| 0.23
| ###
| 0.23
|
|
| 97.1
| 97.1
| ### |
2004-May-06 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-May-05 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-May-04 Tue
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-30 Fri
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 4,770
| 1,049
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 74.4
| 74.4
| ### |
2004-Apr-22 Thu
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| 87,251
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.23
| ###
| 0.23
| 0.23
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.225
| 0.245
| 0.225
| 0.245
| 207,250
| ###
| 97.8
| 97.8
| 0.0 |
2004-Apr-14 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 52,647
| 12,240
| 3.2
| 3.2
| ### |
2004-Apr-13 Tue
| 0.255
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 0.25
| 0.255
| 0.25
| 0.255
| 18,120
| 4,575
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 6.9
| 6.9
| 0.0 |
2004-Apr-06 Tue
| 0.25
| 0.255
| 0.25
| 0.255
| 26,750
| 6,754
| 89.6
| 89.6
| 0.0 |
2004-Apr-05 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 34,750
| 8,774
| 16.8
| 16.8
| 0.0 |
2004-Apr-02 Fri
| 0.26
| 0.26
| 0.255
| 0.255
| 90,250
| ###
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| 0.26
| 0.27
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 12,880
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 10.1
| 10.1
| 0.0 |
2004-Mar-19 Fri
| 0.275
| 0.275
| 0.255
| 0.275
|
|
| 68.6
| 68.6
| ### |
2004-Mar-18 Thu
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| 0.26
| 0.28
| 0.26
| 0.26
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| 99.3
| 99.3
| ### |
2004-Mar-15 Mon
| 0.27
| 0.27
| 0.25
| 0.25
| 220,175
| 57,245
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.5
| 70.5
| ### |
2004-Mar-11 Thu
| 0.27
| 0.27
| 0.26
| 0.27
| 70,275
| 18,622
| 72.2
| 72.2
| ### |
2004-Mar-10 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Mar-09 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| 0.275
| 0.28
| 0.275
| 0.28
| 41,725
| 11,578
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| 0.155
| ###
| 0.155
| 2,443
| 189
| ###
| ###
| ### |
2004-Mar-04 Thu
| 0.29
| ###
| 0.28
| 0.285
| 307,358
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 0.27
| ###
| ###
| 0.29
|
|
| 97.6
| 97.6
| ### |
2004-Mar-02 Tue
| 0.24
| ###
| 0.24
| ###
| 342,077
| 41,049
| 98.8
| 98.8
| 0.0 |
2004-Mar-01 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 0.26
| 0.26
| 0.245
| 0.25
| 61,920
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 77,250
| 20,085
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| ###
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2004-Feb-24 Tue
| ###
| ###
| 0.26
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Feb-23 Mon
| 0.29
| 0.29
| 0.27
| 0.27
| 255,649
| 71,581
| ###
| ###
| ### |
2004-Feb-20 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 0.29
| 0.29
| 0.275
| 0.275
| 104,050
| ###
| 4.0
| 4.0
| ### |
2004-Feb-17 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 0.28
| 0.28
| 0.275
| 0.28
| 86,780
| 24,081
| 64.3
| 64.3
| ### |
2004-Feb-11 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2004-Feb-10 Tue
| ###
| ###
| 0.255
| 0.28
| 437,926
| ###
| 1.6
| 1.6
| ### |
2004-Feb-09 Mon
| 0.29
| ###
| 0.29
| ###
| 86,722
| 12,574
| 91.5
| 91.5
| 0.0 |
2004-Feb-06 Fri
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| 83.9
| 83.9
| ### |
2004-Feb-05 Thu
| 0.27
| 0.275
| 0.27
| 0.27
| 30,745
| 8,378
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 0.27
| 0.28
| 0.27
| 0.27
| 262,650
| 72,228
| 73.1
| 73.1
| ### |
2004-Feb-02 Mon
| 0.27
| 0.28
| 0.255
| 0.28
|
|
| ###
| ###
| ### |
2004-Jan-30 Fri
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| 0.325
|
|
| 24.4
| 24.4
| ### |
2004-Jan-22 Thu
| 0.22
| ###
| 0.22
| ###
| 74,750
| 8,222
| 96.3
| 96.3
| 0.0 |
2004-Jan-21 Wed
| ###
| 0.22
| ###
| 0.22
| 106,440
| ###
| 86.8
| 86.8
| 0.0 |
2004-Jan-19 Mon
| 0.225
| 0.225
| ###
| 0.22
|
|
| 18.3
| 18.3
| 0.0 |
2004-Jan-15 Thu
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Jan-14 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 11,840
| 2,841
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 18.0
| 18.0
| 0.0 |
2004-Jan-12 Mon
| 0.245
| 0.255
| 0.23
| 0.23
| 191,250
| 46,378
| 2.5
| 2.5
| ### |
2004-Jan-09 Fri
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 84.4
| 84.4
| 0.0 |
2004-Jan-08 Thu
| 0.22
| 0.25
| 0.22
| 0.245
|
|
| 98.5
| 98.5
| 0.0 |
2004-Jan-07 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 0.23
| 0.245
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 97,950
| ###
| ###
| ###
| ### |
2003-Dec-24 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Dec-23 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| 12.2
| 12.2
| ### |
2003-Dec-22 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2003-Dec-19 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-Dec-18 Thu
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| 98.5
| 98.5
| ### |
2003-Dec-17 Wed
| 0.21
| ###
| 0.21
| 0.21
| 118,750
| ###
| 72.7
| 72.7
| ### |
2003-Dec-16 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Dec-15 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2003-Dec-10 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 89.6
| 89.6
| 0.0 |
2003-Dec-09 Tue
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.21
| ###
| 0.21
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2003-Dec-05 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2003-Dec-04 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 0.225
| 0.225
| ###
| ###
| 46,570
| ###
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2003-Nov-28 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| ###
| 0.22
| ###
| 0.22
| 97,988
| 10,778
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 5,083
| ###
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| ###
| 0.24
| ###
| 0.24
| 42,650
| ###
| 87.4
| 87.4
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 44,650
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| 85.4
| 85.4
| 0.0 |
2003-Nov-13 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 8.3
| 8.3
| ### |
2003-Nov-11 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| 0.23
| 0.24
| 0.23
| 0.24
| 64,552
| ###
| 93.8
| 93.8
| 0.0 |
2003-Nov-06 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 0.245
| 0.245
| ###
| 0.24
|
|
| 22.1
| 22.1
| 0.0 |
2003-Nov-04 Tue
| ###
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 26,323
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| 0.245
| 0.245
| 0.24
| 0.24
| 174,828
| ###
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 86.0
| 86.0
| 0.0 |
2003-Oct-28 Tue
| 0.245
| 0.245
| 0.24
| 0.24
| 3,172
| ###
| 25.7
| 25.7
| 0.0 |
2003-Oct-27 Mon
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| 89.6
| 89.6
| 0.0 |
2003-Oct-24 Fri
| 0.24
| 0.24
| ###
| 0.24
| 205,944
| ###
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-20 Mon
| 0.25
| 0.25
| ###
| ###
| 181,750
| ###
| 4.5
| 4.5
| 0.0 |
2003-Oct-17 Fri
| 0.255
| 0.255
| 0.25
| 0.25
| 37,850
| 9,557
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 52,250
| ###
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 96.5
| 96.5
| 0.0 |
2003-Oct-14 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 0.26
| 0.26
| 0.24
| 0.24
| 347,250
| ###
| 3.0
| 3.0
| 0.0 |
2003-Oct-10 Fri
| 0.25
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 0.24
| 0.26
| 0.24
| 0.25
|
|
| 89.2
| 89.2
| 0.0 |
2003-Oct-08 Wed
| 0.23
| 0.24
| 0.23
| 0.24
| 190,024
| 44,655
| 90.3
| 90.3
| 0.0 |
2003-Oct-07 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 0.23
| ###
| 0.225
| ###
| 241,845
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Oct-02 Thu
| 0.23
| ###
| 0.225
| ###
| 85,756
| 9,647
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.245
| 0.245
| 0.23
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| 0.24
| 0.225
| ###
| 137,384
| 31,941
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 0.25
| 0.25
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.26
| 0.26
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 22.0
| 22.0
| ### |
2003-Sep-22 Mon
| 0.25
| ###
| 0.25
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2003-Sep-19 Fri
| 0.245
| 0.26
| 0.23
| 0.24
|
|
| 16.3
| 16.3
| 0.0 |
2003-Sep-18 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 84.3
| 84.3
| 0.0 |
2003-Sep-17 Wed
| 0.26
| 0.26
| 0.24
| 0.24
| 160,074
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 0.245
| ###
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| ###
| 0.25
| 0.23
| 0.25
|
|
| 95.9
| 95.9
| 0.0 |
2003-Sep-10 Wed
| 0.26
| 0.26
| 0.23
| ###
| 523,872
| 128,348
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 18.3
| 18.3
| 0.0 |
2003-Sep-08 Mon
| 0.26
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 19.0
| 19.0
| 0.0 |
2003-Sep-04 Thu
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 304,670
| 76,929
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 0.245
| 0.25
| 0.245
| 0.25
| 176,258
| 43,623
| 82.4
| 82.4
| 0.0 |
2003-Sep-01 Mon
| 0.24
| 0.25
| 0.22
| 0.24
| 1,257,250
| 295,453
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 0.225
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 0.23
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| 9.1
| 9.1
| 0.0 |
2003-Aug-25 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 7.7
| 7.7
| 0.0 |
2003-Aug-22 Fri
| 0.22
| 0.22
| 0.21
| ###
| 88,843
| ###
| 13.0
| 13.0
| 0.0 |
2003-Aug-21 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 20.8
| 20.8
| 0.0 |
2003-Aug-20 Wed
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| ###
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 0.24
| 0.27
| 0.24
| 0.27
|
|
| ###
| ###
| ### |
2003-Aug-15 Fri
| ###
| 0.25
| ###
| 0.25
|
|
| 93.6
| 93.6
| 0.0 |
2003-Aug-14 Thu
| 0.22
| 0.26
| 0.22
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2003-Aug-13 Wed
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| 0.2
| 0.2
| ###
| ###
| 25,947
| ###
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-06 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
|