End of day Prices (full format), 254 Days for (INC) VISIONEERING TECHNOLOGIES
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 1,377
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| 0.125
| 15,875
| 0
| 7.2
| 7.2
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 53
| 0
| 74.5
| 74.5
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
| 12,373
| 0
| 96.7
| 96.7
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 24,758
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| 0.2
| 0.2
| ###
| ###
| 5,144
| ###
| 1.3
| 1.3
| 0.0 |
2000-Dec-08 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-04 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 15,946
| 3,189
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 0.225
| 0.25
| 0.21
| 0.21
|
|
| 4.6
| 4.6
| ### |
2000-Nov-29 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 90.3
| 90.3
| ### |
2000-Nov-28 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 7.1
| 7.1
| 0.0 |
2000-Nov-23 Thu
| ###
| 0.21
| 0.2
| 0.21
| 39,871
| 8,173
| 86.9
| 86.9
| ### |
2000-Nov-21 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 35,154
| ###
| 8.7
| 8.7
| 0.0 |
2000-Nov-17 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 556
| ###
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 18.8
| 18.8
| 0.0 |
2000-Nov-15 Wed
| 0.222
| 0.222
| ###
| ###
| 3,341
| 370
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| 0.225
| 0.225
|
|
| 9.1
| 9.1
| ### |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
| 425
| 0
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 66.9
| 66.9
| ### |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,570
| 0
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| 0.22
| 0.22
| 67,086
| 7,379
| 1.8
| 1.8
| 0.0 |
2000-Nov-06 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| 0.26
| 0.26
| 0.245
| 0.245
| 73,570
| 18,576
| 4.7
| 4.7
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 97.3
| 97.3
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| 0.153
| ###
| 0.153
|
|
| ###
| ###
| ### |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 15,887
| 0
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2000-Oct-18 Wed
| ###
| 0.185
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2000-Oct-17 Tue
| 0.225
| 0.225
| ###
| ###
| 47,325
| 5,324
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| 96.4
| 96.4
| 0.0 |
2000-Oct-11 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 71.8
| 71.8
| ### |
2000-Oct-10 Tue
| 0.25
| 0.25
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 74,875
| ###
| 91.8
| 91.8
| 0.0 |
2000-Oct-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| 0.255
| 0.26
| 26,823
| ###
| 17.7
| 17.7
| 0.0 |
2000-Oct-04 Wed
| 0.28
| 0.28
| 0.275
| 0.275
| 37,824
| ###
| ###
| ###
| ### |
2000-Oct-02 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 874
| 249
| 71.0
| 71.0
| ### |
2000-Sep-29 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 2,075
| ###
| 64.1
| 64.1
| ### |
2000-Sep-28 Thu
| 0.29
| 0.29
| 0.285
| 0.285
| 17,051
| ###
| ###
| ###
| ### |
2000-Sep-27 Wed
| 0.29
| 0.29
| 0.285
| 0.29
| 7,875
| ###
| 71.1
| 71.1
| ### |
2000-Sep-26 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 142
| 40
| ###
| ###
| ### |
2000-Sep-25 Mon
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 82.2
| 82.2
| ### |
2000-Sep-22 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 21.5
| 21.5
| ### |
2000-Sep-21 Thu
| ###
| ###
| 0.28
| 0.28
| 32,025
| 4,483
| ###
| ###
| ### |
2000-Sep-20 Wed
| ###
| 0.345
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 0.354
| 0.354
| 0.354
| 0.354
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 8,570
| 0
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 18,250
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 0.352
| 0.352
| ###
| ###
| 15,722
| ###
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 27,948
| 0
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 34,750
| 0
| 99.1
| 99.1
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
| 7,075
| 0
| 1.2
| 1.2
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| 0.355
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
| 11,520
| 0
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2000-Aug-31 Thu
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| 0.4
| 0.4
| ###
| ###
| 56,378
| 11,275
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| 0.4
| 0.4
| ###
| ###
| 47,385
| 9,477
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| ###
| 0.425
| 0.4
| 0.4
| 123,287
| 50,855
| 26.1
| 26.1
| 0.0 |
2000-Aug-23 Wed
| 0.4
| 0.425
| 0.4
| 0.4
| 91,248
| ###
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| 0.42
| 0.425
| 0.4
| 0.4
|
|
| 4.8
| 4.8
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 0.58
| 0.58
| ###
| 0.5
|
|
| 0.1
| 0.1
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 0.57
| ###
| 0.52
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2000-Aug-14 Mon
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| 0.57
| 0.57
| 0.55
| 0.55
| 51,621
| ###
| ###
| ###
| ### |
2000-Aug-10 Thu
| 0.59
| 0.59
| 0.58
| 0.58
| 35,358
| 20,684
| ###
| ###
| ### |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 2,276
| 0
| 72.3
| 72.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 25,550
| 0
| 81.1
| 81.1
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| 0.589
| ###
| 0.58
| ###
| 69,488
| 20,151
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 22,980
| 13,558
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 0.57
| ###
| 0.57
| ###
| 67,885
| 19,347
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| 0.56
| 0.57
| 0.55
| 0.57
| 19,942
| ###
| ###
| ###
| ### |
2000-Jul-18 Tue
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2000-Jul-17 Mon
| 0.55
| 0.56
| 0.53
| 0.56
| 25,972
| 14,154
| ###
| ###
| ### |
2000-Jul-14 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| 0.58
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| ###
| ###
| 0.59
| 0.59
| 45,271
| 13,354
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 0.59
| ###
| 0.59
| ###
| 11,159
| ###
| 88.7
| 88.7
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 0.58
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| 0.57
| 0.57
|
|
| 7.8
| 7.8
| ### |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2000-Jun-30 Fri
| 0.5
| 0.55
| 0.42
| 0.425
| 255,340
| ###
| ###
| ###
| ### |
2000-Jun-29 Thu
| ###
| 0.5
| ###
| 0.41
| 345,782
| 86,445
| ###
| ###
| ### |
2000-Jun-28 Wed
| ###
| 0.41
| ###
| 0.41
| 193,129
| ###
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 0.4
| ###
| 0.4
| 56,052
| ###
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 0.41
| 0.41
| ###
| 0.4
|
|
| 16.9
| 16.9
| 0.0 |
2000-Jun-21 Wed
| 0.45
| 0.45
| 0.41
| 0.42
|
|
| 6.5
| 6.5
| ### |
2000-Jun-20 Tue
| ###
| 0.55
| 0.45
| 0.45
| 115,877
| ###
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| 0.5
| 0.5
|
|
| 0.6
| 0.6
| 0.0 |
2000-Jun-16 Fri
| 0.8
| 0.8
| 0.78
| 0.78
| 24,625
| 19,453
| 19.4
| 19.4
| 0.1 |
2000-Jun-12 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2000-Jun-02 Fri
| 0.85
| 0.85
| ###
| 0.7
|
|
| 0.3
| 0.3
| ### |
2000-Jun-01 Thu
| 0.89
| 0.89
| 0.89
| 0.89
| 1,056
| ###
| 69.3
| 69.3
| ### |
2000-May-31 Wed
| ###
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 0.88
| ###
| 0.85
| ###
| 29,984
| 12,743
| 85.1
| 85.1
| 0.0 |
2000-May-29 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| 0.85
| 0.86
| 0.85
| 0.86
| 21,245
| ###
| ###
| ###
| ### |
2000-May-25 Thu
| 0.84
| 0.84
| 0.84
| 0.84
| 21
| ###
| ###
| ###
| ### |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 3,072
| 0
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
| 23
| 0
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
| 15,273
| 0
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 31,676
| 0
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 1
| 1
| ###
| ###
| 13,221
| ###
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| 1
| 1
| 17,824
| ###
| 5.3
| 5.3
| ### |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 7,478
| 0
| ###
| ###
| 0.0 |
2000-May-12 Fri
| 1.055
| ###
| ###
| ###
| 9,746
| 0
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 3,641
| 0
| 71.7
| 71.7
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 1,882
| 0
| 94.0
| 94.0
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
| 29,626
| 0
| 23.1
| 23.1
| 0.0 |
2000-Apr-28 Fri
| 1.2
| 1.2
| ###
| ###
| 9,056
| ###
| 27.8
| 27.8
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| ###
| ###
| 13,383
| 0
| 76.6
| 76.6
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-Apr-19 Wed
| 1.2
| 1.22
| ###
| ###
| 28,687
| ###
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 1.2
| 1.25
| 1.2
| 1.2
|
|
| 69.5
| 69.5
| 0.1 |
2000-Apr-17 Mon
| 1.22
| 1.22
| ###
| 1.2
| 41,046
| ###
| 44.5
| 44.5
| 0.1 |
2000-Apr-14 Fri
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| 74.0
| 74.0
| ### |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2000-Apr-12 Wed
| 1.359
| ###
| 1.359
| ###
| 2,858
| 1,942
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 5,882
| 0
| 29.3
| 29.3
| 0.0 |
2000-Apr-06 Thu
| 1.4
| 1.4
| ###
| ###
| 3,077
| 2,153
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2000-Apr-04 Tue
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| 1.45
| 1.45
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2000-Mar-31 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 69.6
| 69.6
| ### |
2000-Mar-30 Thu
| 1.45
| 1.47
| 1.4
| 1.4
| 13,484
| 19,349
| ###
| ###
| ### |
2000-Mar-29 Wed
| ###
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Mar-28 Tue
| 1.4
| 1.5
| ###
| ###
| 7,550
| ###
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 1.56
| 1.56
| 1.4
| 1.4
|
|
| 1.5
| 1.5
| ### |
2000-Mar-23 Thu
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2000-Mar-21 Tue
| ###
| 1.57
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2000-Mar-20 Mon
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2000-Mar-17 Fri
| ###
| ###
| 1.59
| 1.59
| 22,529
| ###
| 22.4
| 22.4
| ### |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
| 14,678
| 0
| 72.4
| 72.4
| 0.0 |
2000-Mar-14 Tue
| 1.645
| 1.72
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2000-Mar-13 Mon
| 1.648
| 1.7
| 1.648
| ###
| 2,671
| 4,471
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 5,425
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| 92.4
| 92.4
| 0.1 |
2000-Mar-06 Mon
| ###
| 1.7
| ###
| 1.7
| 19,526
| ###
| 90.1
| 90.1
| ### |
2000-Mar-03 Fri
| ###
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2000-Mar-02 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2000-Mar-01 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Feb-29 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 132,642
| ###
| 68.6
| 68.6
| 0.1 |
2000-Feb-28 Mon
| 1.55
| 1.55
| 1.5
| 1.55
| 16,621
| 25,347
| ###
| ###
| ### |
2000-Feb-25 Fri
| 1.56
| ###
| 1.55
| 1.56
|
|
| 70.5
| 70.5
| ### |
2000-Feb-24 Thu
| 1.5
| ###
| 1.5
| 1.56
|
|
| ###
| ###
| ### |
2000-Feb-23 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2000-Feb-22 Tue
| 1.49
| 1.52
| 1.46
| 1.46
|
|
| 29.1
| 29.1
| 0.1 |
2000-Feb-21 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 27.0
| 27.0
| 0.1 |
2000-Feb-18 Fri
| 1.56
| ###
| 1.55
| 1.56
| 19,051
| ###
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 1.56
| 1.56
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2000-Feb-16 Wed
| 1.5
| 1.51
| 1.5
| 1.5
| 20,221
| ###
| ###
| ###
| 0.1 |
2000-Feb-15 Tue
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 62,051
| 0
| 15.5
| 15.5
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2000-Feb-10 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 1.7
| 1.75
| ###
| 1.7
| 41,771
| 36,549
| ###
| ###
| ### |
2000-Feb-07 Mon
| 1.742
| 1.75
| ###
| 1.7
| 83,847
| ###
| 19.3
| 19.3
| ### |
2000-Feb-04 Fri
| ###
| 1.79
| ###
| 1.77
| 55,540
| ###
| ###
| ###
| ### |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
| 55,226
| 0
| 35.8
| 35.8
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
| 21,649
| 0
| 21.8
| 21.8
| 0.0 |
2000-Feb-01 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2000-Jan-28 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 26,576
| 0
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2000-Jan-21 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 89.5
| 89.5
| ### |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
| 40,126
| 0
| 20.7
| 20.7
| 0.0 |
2000-Jan-19 Wed
| ###
| 1.7
| ###
| 1.7
| 22,523
| 19,144
| 78.6
| 78.6
| ### |
2000-Jan-18 Tue
| ###
| 1.7
| ###
| ###
| 37,252
| ###
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 65.4
| 65.4
| 0.0 |
2000-Jan-13 Thu
| 1.77
| 1.77
| ###
| ###
| 47,082
| ###
| 3.8
| 3.8
| 0.0 |
2000-Jan-12 Wed
| 1.872
| 1.872
| 1.8
| 1.8
| 31,922
| ###
| ###
| ###
| 0.1 |
2000-Jan-11 Tue
| 2
| ###
| 1.8
| 1.86
| 321,683
| ###
| ###
| ###
| 0.1 |
2000-Jan-10 Mon
| 1.46
| 1.85
| 1.46
| 1.776
| 233,550
| 386,525
| ###
| ###
| ### |
2000-Jan-07 Fri
| 1.443
| 1.45
| 1.443
| 1.45
|
|
| ###
| ###
| ### |
2000-Jan-06 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 36.6
| 36.6
| ### |
2000-Jan-05 Wed
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Jan-04 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 70.4
| 70.4
| 0.1 |
1999-Dec-31 Fri
| 1.455
| 1.455
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
1999-Dec-30 Thu
| 1.455
| 1.455
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
1999-Dec-29 Wed
| 1.48
| 1.48
| 1.47
| 1.47
| 7,551
| ###
| ###
| ###
| ### |
1999-Dec-28 Tue
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 74.7
| 74.7
| 0.1 |
1999-Dec-27 Mon
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 74.7
| 74.7
| 0.1 |
1999-Dec-24 Fri
| 1.47
| 1.48
| 1.47
| 1.48
|
|
| 74.7
| 74.7
| 0.1 |
1999-Dec-23 Thu
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| 19.7
| 19.7
| ### |
1999-Dec-22 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 62.8
| 62.8
| 0.1 |
1999-Dec-21 Tue
| 1.49
| 1.49
| 1.45
| 1.46
| 21,276
| 31,275
| ###
| ###
| 0.1 |
1999-Dec-20 Mon
| 1.486
| 1.5
| 1.486
| 1.49
|
|
| 68.9
| 68.9
| ### |
1999-Dec-17 Fri
| 1.5
| 1.5
| 1.48
| 1.5
| 7,384
| ###
| 68.4
| 68.4
| 0.1 |
1999-Dec-16 Thu
| 1.5
| 1.5
| 1.47
| 1.47
| 5,457
| ###
| 20.7
| 20.7
| ### |
1999-Dec-15 Wed
| 1.58
| 1.58
| 1.5
| 1.5
| 30,828
| 47,475
| 6.2
| 6.2
| 0.1 |
1999-Dec-14 Tue
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 74.2
| 74.2
| ### |
1999-Dec-13 Mon
| 1.56
| 1.56
| 1.55
| 1.56
| 10,184
| ###
| ###
| ###
| ### |
1999-Dec-10 Fri
| 1.56
| ###
| 1.55
| ###
| 23,025
| 17,844
| ###
| ###
| 0.0 |
1999-Dec-09 Thu
| 1.56
| 1.56
| 1.56
| 1.56
| 3,046
| 4,751
| ###
| ###
| ### |
1999-Dec-08 Wed
| 1.55
| 1.56
| 1.55
| 1.56
| 13,949
| ###
| 71.0
| 71.0
| ### |
|