End of day Prices (full format), 300 Days for (IGP) INVESTOR GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 331,043
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 4.87
| ###
| 4.87
| ###
| 227,152
| ###
| 83.8
| 83.8
| 0.0 |
2005-Oct-19 Wed
| 4.81
| 4.86
| 4.81
| 4.86
| 132,354
| ###
| ###
| ###
| 0.3 |
2005-Oct-18 Tue
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 4.8
| 4.8
| 4.76
| 4.76
|
|
| 25.9
| 25.9
| ### |
2005-Oct-14 Fri
| 4.75
| 4.8
| 4.73
| 4.8
| 10,751
| 51,228
| 81.6
| 81.6
| 0.3 |
2005-Oct-13 Thu
| 4.86
| 4.86
| 4.72
| 4.76
|
|
| 18.6
| 18.6
| ### |
2005-Oct-12 Wed
| ###
| ###
| 4.87
| 4.88
| 28,786
| ###
| ###
| ###
| 0.3 |
2005-Oct-11 Tue
| 4.85
| ###
| 4.84
| ###
| 32,546
| ###
| 80.6
| 80.6
| 0.0 |
2005-Oct-10 Mon
| 4.82
| 4.85
| 4.81
| 4.84
|
|
| 71.3
| 71.3
| 0.3 |
2005-Oct-07 Fri
| 4.84
| 4.84
| 4.8
| 4.8
| 22,654
| ###
| ###
| ###
| 0.3 |
2005-Oct-06 Thu
| 4.88
| 4.89
| 4.83
| 4.83
| 37,974
| 184,553
| ###
| ###
| 0.3 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 515,087
| 0
| 39.7
| 39.7
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 9,656
| 0
| 28.8
| 28.8
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 36,821
| 0
| 65.2
| 65.2
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 10,540
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 10,670
| 0
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Sep-16 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Sep-15 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| 4.83
| 4.85
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| 4.83
| 4.86
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Sep-12 Mon
| ###
| ###
| 4.83
| 4.86
|
|
| 16.5
| 16.5
| 0.3 |
2005-Sep-09 Fri
| ###
| ###
| 4.83
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Sep-08 Thu
| 5
| 5
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 5
| 5
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Sep-06 Tue
| 5
| 5
| ###
| ###
| 20,750
| 51,875
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Sep-02 Fri
| ###
| ###
| 4.87
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Sep-01 Thu
| 4.85
| ###
| 4.84
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Aug-31 Wed
| 4.89
| ###
| 4.8
| 4.85
| 88,540
| ###
| 25.0
| 25.0
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 252,241
| 0
| 25.5
| 25.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| 4.88
| ###
| 160,228
| 390,956
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 5
| 5
| ###
| ###
| 43,251
| 108,127
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 11,080
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Aug-18 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Aug-17 Wed
| 4.78
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 4.7
| 4.79
| 4.7
| 4.77
| 164,954
| ###
| 80.6
| 80.6
| ### |
2005-Aug-15 Mon
| 4.73
| 4.74
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-12 Fri
| 4.73
| 4.73
| 4.7
| 4.73
|
|
| 68.6
| 68.6
| 0.3 |
2005-Aug-11 Thu
| 4.7
| 4.75
| ###
| 4.7
|
|
| 62.9
| 62.9
| 0.3 |
2005-Aug-10 Wed
| ###
| 4.7
| ###
| ###
| 138,579
| ###
| 72.9
| 72.9
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 35,785
| 0
| 26.5
| 26.5
| 0.0 |
2005-Aug-08 Mon
| 4.58
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 4.55
| ###
| 4.55
| 4.55
| 94,447
| ###
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| 4.55
| 4.55
| 4.54
| 4.55
| 8,683
| ###
| ###
| ###
| 0.3 |
2005-Aug-03 Wed
| 4.59
| 4.59
| 4.55
| 4.58
| 20,942
| ###
| 35.8
| 35.8
| 0.3 |
2005-Aug-02 Tue
| ###
| ###
| 4.59
| 4.59
| 9,655
| 22,158
| 24.9
| 24.9
| 0.3 |
2005-Aug-01 Mon
| 4.58
| ###
| 4.58
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jul-29 Fri
| 4.58
| ###
| 4.55
| 4.59
| 43,056
| 97,952
| ###
| ###
| 0.3 |
2005-Jul-28 Thu
| ###
| ###
| 4.5
| 4.58
| 69,245
| ###
| 34.0
| 34.0
| 0.3 |
2005-Jul-27 Wed
| 4.59
| ###
| 4.59
| ###
| 85,546
| 196,328
| 69.4
| 69.4
| 0.0 |
2005-Jul-26 Tue
| 4.45
| 4.55
| 4.45
| 4.55
| 257,870
| ###
| 85.3
| 85.3
| 0.3 |
2005-Jul-25 Mon
| 4.43
| 4.5
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 4.44
| 4.46
| 4.43
| 4.43
| 31,324
| ###
| 28.0
| 28.0
| ### |
2005-Jul-21 Thu
| 4.5
| 4.5
| 4.45
| 4.45
| 607,158
| ###
| ###
| ###
| 0.3 |
2005-Jul-20 Wed
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| 24.8
| 24.8
| ### |
2005-Jul-19 Tue
| 4.42
| 4.5
| 4.42
| 4.49
| 9,255
| 41,277
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| 4.4
| ###
| 4.4
| 29,751
| 65,452
| ###
| ###
| 0.3 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 5,240
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 4.46
| 4.46
| 4.4
| 4.4
| 8,082
| ###
| 18.8
| 18.8
| 0.3 |
2005-Jul-08 Fri
| 4.4
| 4.46
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jul-07 Thu
| ###
| 4.4
| ###
| 4.4
| 10,646
| 23,421
| 82.1
| 82.1
| 0.3 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 20,728
| 0
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 4.55
| 4.55
| 4.4
| 4.4
|
|
| 5.9
| 5.9
| 0.3 |
2005-Jun-30 Thu
| 4.57
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 4.55
| 4.57
| 4.5
| 4.57
| 22,324
| ###
| ###
| ###
| ### |
2005-Jun-28 Tue
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jun-27 Mon
| 4.5
| ###
| 4.4
| 4.4
| 58,525
| 128,755
| ###
| ###
| 0.3 |
2005-Jun-24 Fri
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jun-23 Thu
| 4.47
| 4.55
| 4.47
| 4.55
| 19,525
| 88,057
| 84.8
| 84.8
| 0.3 |
2005-Jun-22 Wed
| 4.5
| 4.5
| 4.47
| 4.47
| 15,185
| ###
| 32.6
| 32.6
| ### |
2005-Jun-21 Tue
| 4.5
| 4.54
| 4.48
| 4.5
| 481,525
| 2,171,677
| ###
| ###
| ### |
2005-Jun-20 Mon
| 4.53
| 4.56
| 4.51
| 4.51
| 16,923
| 76,745
| 37.6
| 37.6
| 0.3 |
2005-Jun-17 Fri
| 4.47
| 4.5
| 4.43
| 4.5
| 63,343
| 282,826
| 67.0
| 67.0
| ### |
2005-Jun-16 Thu
| 4.45
| 4.5
| 4.45
| 4.47
| 26,381
| 118,054
| 73.7
| 73.7
| ### |
2005-Jun-15 Wed
| 4.29
| 4.45
| 4.29
| 4.45
| 26,249
| ###
| ###
| ###
| 0.3 |
2005-Jun-14 Tue
| 4.26
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| 4.25
| 4.29
|
|
| 31.3
| 31.3
| ### |
2005-Jun-09 Thu
| ###
| ###
| 4.28
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 4.28
| ###
| 23,584
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 4.27
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 4.29
| ###
| 43,155
| ###
| 29.8
| 29.8
| 0.0 |
2005-Jun-03 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 32,425
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 28,658
| 0
| 70.5
| 70.5
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 124,273
| 0
| 26.6
| 26.6
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 25,187
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 32,852
| 0
| 75.5
| 75.5
| 0.0 |
2005-May-17 Tue
| 3.85
| ###
| 3.85
| ###
| 118,076
| ###
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 76,556
| 0
| 26.3
| 26.3
| 0.0 |
2005-May-13 Fri
| ###
| 4
| ###
| 4
| 33,559
| ###
| ###
| ###
| 0.3 |
2005-May-12 Thu
| 4
| 4
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 201,974
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 77,559
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| 4.2
| ###
| ###
| 88,484
| ###
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 4.2
| 4.2
| ###
| 4.2
| 13,656
| 28,677
| 76.1
| 76.1
| ### |
2005-Apr-29 Fri
| 4.2
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| 4.25
| 4.25
| 21,150
| 44,943
| ###
| ###
| ### |
2005-Apr-27 Wed
| 4.25
| ###
| 4.22
| 4.25
|
|
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 4.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Apr-21 Thu
| ###
| 4.4
| ###
| 4.4
| 1,443
| 3,174
| ###
| ###
| 0.3 |
2005-Apr-20 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 4.22
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 4.25
| 4.25
| 83,288
| 176,987
| ###
| ###
| ### |
2005-Apr-15 Fri
| 4.5
| 4.5
| ###
| ###
| 106,885
| ###
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Apr-13 Wed
| 4.25
| ###
| 4.25
| ###
| 32,078
| ###
| 84.0
| 84.0
| 0.0 |
2005-Apr-12 Tue
| 4.27
| 4.27
| 4.25
| 4.26
| 33,881
| ###
| ###
| ###
| 0.3 |
2005-Apr-11 Mon
| 4.26
| 4.28
| 4.24
| 4.25
| 146,375
| 623,557
| ###
| ###
| ### |
2005-Apr-08 Fri
| 4.28
| 4.29
| 4.25
| 4.25
| 21,421
| ###
| ###
| ###
| ### |
2005-Apr-07 Thu
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| 79.3
| 79.3
| ### |
2005-Apr-06 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| 28.7
| 28.7
| ### |
2005-Apr-05 Tue
| 4.25
| ###
| 4.24
| 4.28
|
|
| 78.4
| 78.4
| 0.3 |
2005-Apr-04 Mon
| 4.2
| 4.26
| ###
| 4.25
|
|
| 84.5
| 84.5
| ### |
2005-Apr-01 Fri
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Mar-30 Wed
| 4.22
| ###
| 4.21
| 4.27
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 4.55
| 4.55
| 4.24
| ###
| 66,280
| ###
| 17.0
| 17.0
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 4.7
| 4.7
| 4.55
| ###
| 135,150
| ###
| 22.3
| 22.3
| 0.0 |
2005-Mar-22 Tue
| 4.7
| 4.7
| ###
| 4.7
| 30,245
| 71,075
| 76.4
| 76.4
| 0.3 |
2005-Mar-21 Mon
| 4.76
| 4.76
| 4.7
| 4.7
| 59,622
| ###
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| 4.74
| 4.8
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 4.75
| 4.78
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Mar-16 Wed
| ###
| 4.75
| ###
| 4.75
|
|
| 86.2
| 86.2
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 73,456
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 78.5
| 78.5
| 0.3 |
2005-Mar-11 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Mar-10 Thu
| 4.56
| 4.58
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Mar-09 Wed
| 4.57
| 4.58
| 4.55
| 4.55
|
|
| 33.1
| 33.1
| 0.3 |
2005-Mar-08 Tue
| 4.59
| ###
| 4.56
| 4.56
| 75,640
| 172,459
| ###
| ###
| 0.3 |
2005-Mar-07 Mon
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Mar-04 Fri
| 4.47
| 4.54
| 4.47
| 4.5
| 172,689
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| 4.54
| 4.55
| 4.47
| 4.47
| 38,680
| 174,446
| 20.8
| 20.8
| ### |
2005-Mar-02 Wed
| 4.47
| 4.52
| 4.47
| 4.5
|
|
| 73.5
| 73.5
| ### |
2005-Mar-01 Tue
| 4.49
| 4.5
| 4.45
| 4.46
| 27,485
| ###
| ###
| ###
| 0.3 |
2005-Feb-28 Mon
| 4.45
| 4.49
| 4.4
| 4.49
| 47,456
| 210,941
| ###
| ###
| ### |
2005-Feb-25 Fri
| 4.5
| 4.5
| 4.45
| 4.45
| 163,224
| 730,427
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 4.4
| 4.48
| 4.4
| 4.45
| 525,225
| ###
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 4.23
| ###
| 4.2
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 4.24
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2005-Feb-21 Mon
| 4.24
| ###
| 4.24
| ###
| 104,158
| ###
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 126,256
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 6,687
| 0
| 28.0
| 28.0
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 527,425
| 0
| 81.1
| 81.1
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 153,984
| 0
| 33.3
| 33.3
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 240,585
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 7,284
| 0
| 76.6
| 76.6
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 64,122
| 0
| 74.9
| 74.9
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 69,385
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 12,278
| 0
| 31.7
| 31.7
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 66,587
| 0
| 76.4
| 76.4
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 4
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Jan-24 Mon
| ###
| 4
| ###
| ###
| 10,229
| 20,458
| 74.5
| 74.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 129,671
| 0
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 32,859
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 201,324
| 0
| 78.1
| 78.1
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 225,547
| 0
| 75.1
| 75.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 3.89
| 3.89
| 17,827
| 34,673
| 28.6
| 28.6
| 0.3 |
2005-Jan-11 Tue
| 3.88
| ###
| 3.88
| ###
| 16,624
| 32,250
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 3.88
| 3.88
| 3.85
| 3.88
| 73,452
| ###
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 3.88
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 21,240
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 3.88
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 3.88
| 3.88
| 31,679
| 61,457
| ###
| ###
| 0.3 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 3.87
| ###
| 3.86
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Dec-22 Wed
| 3.86
| 3.89
| 3.85
| 3.89
| 30,650
| ###
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.88
| 3.88
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Dec-20 Mon
| 3.81
| 3.85
| 3.81
| 3.85
| 155,177
| 594,327
| 80.2
| 80.2
| 0.3 |
2004-Dec-17 Fri
| 3.83
| 3.85
| 3.81
| 3.81
|
|
| 26.9
| 26.9
| 0.3 |
2004-Dec-16 Thu
| 3.83
| 3.83
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 3.82
| 3.82
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-14 Tue
| 3.74
| 3.8
| 3.74
| 3.8
| 117,673
| 443,627
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.79
| 3.79
| 3.72
| 3.76
| 8,985
| ###
| ###
| ###
| 0.3 |
2004-Dec-10 Fri
| ###
| 3.81
| 3.58
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.8
| 3.81
| 3.7
| 3.7
|
|
| 16.5
| 16.5
| 0.3 |
2004-Dec-08 Wed
| ###
| ###
| 3.85
| 3.85
| 367,755
| 707,928
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Nov-29 Mon
| 3.87
| ###
| 3.87
| ###
| 320,555
| 620,273
| 74.9
| 74.9
| 0.0 |
2004-Nov-26 Fri
| 3.85
| 3.85
| 3.84
| 3.85
| 40,482
| 155,653
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 3.77
| 3.84
| 3.77
| 3.84
| 58,946
| 224,289
| ###
| ###
| 0.3 |
2004-Nov-24 Wed
| 3.75
| 3.79
| 3.75
| 3.77
| 34,347
| 129,488
| 67.0
| 67.0
| ### |
2004-Nov-23 Tue
| 3.75
| 3.78
| 3.74
| 3.75
| 70,647
| ###
| 65.0
| 65.0
| 0.3 |
2004-Nov-22 Mon
| 3.74
| 3.75
| 3.73
| 3.75
|
|
| 78.6
| 78.6
| 0.3 |
2004-Nov-19 Fri
| 3.75
| 3.75
| 3.73
| 3.74
|
|
| 32.8
| 32.8
| 0.3 |
2004-Nov-18 Thu
| 3.71
| 3.74
| 3.7
| 3.7
| 37,446
| ###
| 31.0
| 31.0
| 0.3 |
2004-Nov-17 Wed
| 3.71
| 3.71
| 3.7
| 3.71
| 35,076
| 129,956
| ###
| ###
| ### |
2004-Nov-16 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.74
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.75
| 3.8
| 3.74
| 3.74
| 238,779
| ###
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| 77.2
| 77.2
| 0.3 |
2004-Nov-10 Wed
| ###
| 3.7
| ###
| 3.7
| 229,487
| 424,550
| ###
| ###
| 0.3 |
2004-Nov-09 Tue
| 3.73
| 3.73
| 3.59
| 3.7
| 276,342
| ###
| ###
| ###
| 0.3 |
2004-Nov-08 Mon
| 3.74
| 3.74
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.8
| 3.84
| 3.76
| 3.76
| 232,553
| ###
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 3.85
| 3.85
| 3.8
| 3.83
| 31,379
| 120,024
| ###
| ###
| ### |
2004-Nov-03 Wed
| 3.82
| 3.83
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| 3.83
| 3.83
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Nov-01 Mon
| 3.87
| 3.87
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Oct-29 Fri
| 3.85
| 3.87
| 3.83
| 3.87
|
|
| 70.0
| 70.0
| ### |
2004-Oct-28 Thu
| 3.85
| ###
| 3.8
| 3.85
| 65,073
| ###
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| 3.73
| 3.8
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 116,650
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 69,440
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 3.58
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 48,025
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 3.58
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 3.56
| 3.56
| 3.5
| 3.56
| 19,342
| 68,277
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3.57
| 3.57
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 3.59
| 3.59
| 3.55
| 3.58
| 62,145
| 221,857
| 32.0
| 32.0
| 0.3 |
2004-Oct-05 Tue
| 3.59
| 3.59
| 3.54
| 3.59
|
|
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| 3.55
| ###
| 3.55
| ###
| 12,080
| 21,442
| 82.7
| 82.7
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 3.57
| 3.59
| 3.56
| 3.59
|
|
| 72.6
| 72.6
| ### |
2004-Sep-27 Mon
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 3.59
| 3.59
| 3.52
| 3.52
|
|
| 14.2
| 14.2
| ### |
2004-Sep-22 Wed
| 3.59
| ###
| 3.58
| ###
| 61,746
| 110,525
| 67.9
| 67.9
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 3.59
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 3.5
| ###
| 3.49
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2004-Sep-17 Fri
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| 3.4
| 3.42
| 3.4
| 3.4
|
|
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 75.3
| 75.3
| 0.2 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 50,626
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,286
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 37,150
| 0
| 32.8
| 32.8
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 13,526
| 0
| 82.9
| 82.9
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 3.27
| ###
| 28,050
| ###
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 377,228
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 23,681
| 0
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| 3.4
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 3.28
| ###
|
|
| 74.7
| 74.7
| 0.0 |
|