End of day Prices (full format), 600 Days for (IWL) IWL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Oct-27 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 99.9
| 99.9
| ### |
2000-Oct-26 Thu
| 0.175
| 0.175
| ###
| ###
| 799,928
| ###
| 5.4
| 5.4
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2000-Oct-24 Tue
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| 0.2
| 0.2
| 0.175
| 0.2
| 619,575
| 116,170
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| 0.185
| 0.2
|
|
| 16.1
| 16.1
| 0.0 |
2000-Oct-19 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 95.6
| 95.6
| 0.0 |
2000-Oct-18 Wed
| 0.21
| 0.21
| ###
| 0.2
| 424,788
| ###
| 7.9
| 7.9
| 0.0 |
2000-Oct-17 Tue
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| 4.1
| 4.1
| ### |
2000-Oct-16 Mon
| 0.22
| 0.23
| 0.22
| 0.225
| 320,288
| ###
| ###
| ###
| ### |
2000-Oct-13 Fri
| 0.2
| 0.22
| 0.2
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2000-Oct-12 Thu
| 0.23
| 0.23
| 0.21
| 0.21
| 414,483
| 91,186
| ###
| ###
| ### |
2000-Oct-11 Wed
| 0.23
| ###
| 0.23
| 0.23
|
|
| 71.8
| 71.8
| ### |
2000-Oct-10 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 9.4
| 9.4
| ### |
2000-Oct-09 Mon
| 0.255
| 0.255
| 0.225
| 0.24
|
|
| 6.2
| 6.2
| 0.0 |
2000-Oct-06 Fri
| 0.26
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| 0.255
| ###
| 0.255
| 0.255
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 98.2
| 98.2
| 0.0 |
2000-Oct-02 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 71.0
| 71.0
| ### |
2000-Sep-29 Fri
| 0.245
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Sep-28 Thu
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| 80.9
| 80.9
| 0.0 |
2000-Sep-27 Wed
| 0.25
| 0.26
| 0.24
| 0.26
|
|
| 93.3
| 93.3
| 0.0 |
2000-Sep-26 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 0.25
| 0.28
| 0.225
| 0.26
|
|
| 93.0
| 93.0
| 0.0 |
2000-Sep-22 Fri
| 0.275
| 0.275
| 0.22
| 0.26
| 178,470
| 44,171
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| 0.28
| ###
| 0.275
| 0.275
| 94,442
| 12,985
| 20.4
| 20.4
| ### |
2000-Sep-20 Wed
| 0.27
| 0.28
| 0.27
| 0.28
| 207,755
| ###
| ###
| ###
| ### |
2000-Sep-19 Tue
| 0.28
| 0.28
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2000-Sep-18 Mon
| 0.285
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 0.325
| 0.325
| ###
| ###
| 361,357
| 58,720
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| 0.345
| ###
| ###
| 341,177
| 58,853
| 69.5
| 69.5
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
| 530,070
| 0
| 8.8
| 8.8
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| 0.345
|
|
| 96.0
| 96.0
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 937,585
| 0
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| 0.325
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| ###
| 0.345
| ###
| ###
| 149,924
| ###
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
| 166,558
| 0
| 91.7
| 91.7
| 0.0 |
2000-Aug-29 Tue
| 0.323
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
| 271,151
| 0
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 22.4
| 22.4
| ### |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
| 371,970
| 0
| 23.5
| 23.5
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 214,283
| 0
| 8.2
| 8.2
| 0.0 |
2000-Aug-18 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| 0.345
|
|
| 23.9
| 23.9
| 0.0 |
2000-Aug-16 Wed
| ###
| 0.355
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| 0.345
| 0.345
| 218,272
| 37,651
| 8.6
| 8.6
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 157,454
| 0
| 93.5
| 93.5
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 224,172
| 0
| 13.2
| 13.2
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-Aug-09 Wed
| ###
| 0.375
| ###
| ###
| 233,183
| 43,721
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| 0.375
| ###
| 0.375
| 120,627
| ###
| ###
| ###
| ### |
2000-Aug-01 Tue
| ###
| 0.375
| ###
| ###
| 262,652
| 49,247
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| 0.355
| ###
| 391,150
| 69,429
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
| 443,949
| 0
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 562,528
| 0
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 0.4
| 0.41
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 0.4
| 0.41
| ###
| 0.4
|
|
| 71.0
| 71.0
| 0.0 |
2000-Jul-21 Fri
| 0.42
| 0.43
| ###
| ###
| 908,580
| 195,344
| 9.8
| 9.8
| 0.0 |
2000-Jul-20 Thu
| 0.42
| 0.42
| 0.4
| ###
| 324,955
| ###
| 11.7
| 11.7
| 0.0 |
2000-Jul-19 Wed
| 0.425
| ###
| 0.41
| 0.425
| 581,047
| ###
| ###
| ###
| ### |
2000-Jul-18 Tue
| 0.46
| ###
| 0.42
| 0.43
| 618,574
| ###
| 4.8
| 4.8
| ### |
2000-Jul-17 Mon
| 0.486
| 0.486
| 0.45
| 0.46
|
|
| 7.0
| 7.0
| 0.0 |
2000-Jul-14 Fri
| 0.45
| 0.53
| 0.45
| 0.485
|
|
| 96.4
| 96.4
| 0.0 |
2000-Jul-13 Thu
| 0.47
| 0.475
| 0.44
| 0.44
| 575,381
| ###
| ###
| ###
| ### |
2000-Jul-12 Wed
| 0.485
| 0.485
| 0.45
| ###
| 756,673
| 353,744
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 0.485
| ###
| 0.475
| 0.49
| 845,070
| ###
| ###
| ###
| ### |
2000-Jul-10 Mon
| 0.48
| 0.51
| 0.475
| 0.49
| 1,283,620
| 632,182
| 81.5
| 81.5
| ### |
2000-Jul-07 Fri
| 0.44
| 0.48
| 0.44
| 0.445
| 884,978
| 407,089
| ###
| ###
| ### |
2000-Jul-06 Thu
| 0.45
| 0.46
| 0.42
| ###
| 711,580
| ###
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 0.41
| 0.47
| 0.41
| 0.46
| 1,818,385
| 800,089
| 96.1
| 96.1
| 0.0 |
2000-Jul-04 Tue
| ###
| 0.42
| ###
| 0.4
| 1,445,181
| 303,488
| 88.8
| 88.8
| 0.0 |
2000-Jul-03 Mon
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| 0.42
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 0.325
| ###
| ###
| ###
| 840,375
| 0
| 86.2
| 86.2
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
| 866,247
| 0
| 27.0
| 27.0
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 830,848
| 0
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 408,924
| 0
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| 0.345
|
|
| 29.2
| 29.2
| 0.0 |
2000-Jun-14 Wed
| 0.345
| ###
| ###
| 0.345
| 401,552
| 0
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| 0.345
| 0.345
| 1,022,259
| ###
| 6.5
| 6.5
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| 0.355
| 459,085
| 0
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| 0.355
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2000-Jun-06 Tue
| ###
| 0.375
| ###
| ###
| 209,945
| ###
| 21.2
| 21.2
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| 29.7
| 29.7
| ### |
2000-Jun-02 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2000-Jun-01 Thu
| 0.382
| 0.385
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2000-May-31 Wed
| ###
| 0.4
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
| 130,646
| 0
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| ###
| 0.385
| 0.385
| 170,770
| 32,873
| 15.9
| 15.9
| 0.0 |
2000-May-25 Thu
| 0.426
| 0.44
| ###
| 0.41
|
|
| ###
| ###
| ### |
2000-May-24 Wed
| ###
| 0.41
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| 0.379
| 0.455
| 0.379
| 0.455
|
|
| 99.8
| 99.8
| 0.0 |
2000-May-22 Mon
| 0.355
| ###
| ###
| ###
| 304,577
| 0
| 94.1
| 94.1
| 0.0 |
2000-May-19 Fri
| 0.4
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2000-May-18 Thu
| 0.41
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2000-May-16 Tue
| 0.44
| 0.45
| ###
| 0.44
| 97,958
| 22,040
| 71.6
| 71.6
| ### |
2000-May-15 Mon
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2000-May-12 Fri
| 0.52
| 0.52
| 0.455
| 0.47
|
|
| 2.6
| 2.6
| ### |
2000-May-11 Thu
| 0.458
| 0.475
| 0.44
| 0.46
| 474,570
| ###
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 0.57
| 0.57
| 0.48
| 0.5
| 474,751
| 249,244
| 2.6
| 2.6
| 0.0 |
2000-May-09 Tue
| 0.52
| ###
| 0.52
| ###
| 1,988,950
| 517,127
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 0.44
| 0.52
| 0.44
| 0.51
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| ###
| 0.43
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| 0.43
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 1,024,055
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| 0.385
| ###
| ###
| 692,745
| 133,353
| 6.3
| 6.3
| 0.0 |
2000-May-01 Mon
| ###
| 0.42
| ###
| ###
| 408,156
| ###
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| 0.44
| ###
| 0.42
|
|
| ###
| ###
| ### |
2000-Apr-27 Thu
| 0.44
| 0.44
| 0.41
| 0.43
|
|
| 26.3
| 26.3
| ### |
2000-Apr-26 Wed
| 0.51
| 0.54
| 0.45
| 0.45
| 456,627
| ###
| 3.0
| 3.0
| 0.0 |
2000-Apr-25 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| 0.55
| 0.57
| 0.49
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2000-Apr-18 Tue
| 0.55
| 0.59
| 0.48
| 0.51
| 1,275,081
| ###
| 15.8
| 15.8
| ### |
2000-Apr-17 Mon
| 0.4
| 0.54
| ###
| 0.46
| 1,452,244
| ###
| 98.4
| 98.4
| 0.0 |
2000-Apr-14 Fri
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| ###
| 0.74
| ###
| 0.71
| 577,753
| ###
| 74.8
| 74.8
| ### |
2000-Apr-12 Wed
| 0.76
| 0.77
| 0.72
| 0.77
| 435,975
| ###
| ###
| ###
| 0.1 |
2000-Apr-11 Tue
| 0.77
| 0.78
| 0.75
| 0.77
| 640,123
| ###
| 77.2
| 77.2
| 0.1 |
2000-Apr-07 Fri
| 0.85
| 0.88
| 0.84
| 0.84
|
|
| 31.2
| 31.2
| ### |
2000-Apr-06 Thu
| 0.8
| 0.84
| 0.8
| 0.82
|
|
| 74.3
| 74.3
| 0.1 |
2000-Apr-05 Wed
| 0.82
| 0.82
| ###
| 0.75
| 1,943,452
| ###
| ###
| ###
| ### |
2000-Apr-04 Tue
| 0.85
| 0.86
| 0.81
| 0.86
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| ###
| ###
| 0.88
| ###
| 1,242,483
| ###
| 16.6
| 16.6
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 0.89
| ###
| 2,233,873
| 994,073
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| 1
| ###
| ###
| 1,119,856
| 559,928
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 557,142
| 0
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 886,670
| 0
| 80.3
| 80.3
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
| 1,134,081
| 0
| 7.3
| 7.3
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| 1
|
|
| 91.0
| 91.0
| ### |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Mar-14 Tue
| 1
| 1
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| 0.88
| 1
| 540,777
| 237,941
| 17.9
| 17.9
| ### |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,091,023
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
| 2,211,470
| 0
| 93.7
| 93.7
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| 0.89
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2000-Mar-07 Tue
| 0.829
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| 0.87
| 0.87
| 0.82
| 0.85
| 472,846
| 399,554
| 23.5
| 23.5
| ### |
2000-Mar-03 Fri
| 0.88
| 0.89
| 0.85
| 0.87
| 332,740
| 289,483
| ###
| ###
| 0.1 |
2000-Mar-02 Thu
| ###
| ###
| 0.88
| 0.89
| 319,389
| ###
| ###
| ###
| ### |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2000-Feb-29 Tue
| 0.83
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| 0.84
| 0.85
| 1,382,989
| 580,855
| ###
| ###
| ### |
2000-Feb-25 Fri
| ###
| 1
| ###
| ###
| 704,825
| ###
| 6.7
| 6.7
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Feb-23 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| 1
|
|
| 17.6
| 17.6
| ### |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 659,059
| 0
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 657,423
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
| 1,221,829
| 0
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| 1.25
| 1.28
| ###
| 1.2
|
|
| 8.3
| 8.3
| 0.1 |
2000-Feb-10 Thu
| 1.23
| 1.25
| ###
| 1.24
| 2,058,826
| ###
| 73.0
| 73.0
| 0.1 |
2000-Feb-09 Wed
| ###
| 1.29
| ###
| 1.24
| 4,934,085
| 3,182,484
| ###
| ###
| 0.1 |
2000-Feb-08 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 1.243
| 1.243
| ###
| ###
| 1,431,886
| ###
| 2.5
| 2.5
| 0.0 |
2000-Feb-03 Thu
| 1.23
| 1.27
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2000-Feb-02 Wed
| ###
| 1.23
| ###
| 1.22
| 2,071,020
| 1,273,677
| 90.9
| 90.9
| 0.1 |
2000-Feb-01 Tue
| 1.048
| ###
| 1.048
| ###
| 2,104,580
| ###
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 730,452
| 0
| 67.9
| 67.9
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2000-Jan-20 Thu
| 1.25
| 1.25
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2000-Jan-19 Wed
| ###
| 1.44
| 1.28
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2000-Jan-18 Tue
| 1.27
| ###
| ###
| 1.28
| 1,978,180
| 0
| 73.3
| 73.3
| ### |
2000-Jan-17 Mon
| ###
| ###
| 1.22
| 1.24
|
|
| 8.6
| 8.6
| 0.1 |
2000-Jan-14 Fri
| ###
| ###
| 1.2
| 1.26
|
|
| ###
| ###
| ### |
2000-Jan-13 Thu
| 1.2
| ###
| ###
| 1.29
| 6,061,241
| 0
| 94.8
| 94.8
| 0.1 |
2000-Jan-12 Wed
| ###
| 1.21
| ###
| ###
| 7,711,821
| 4,665,651
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 0.87
| ###
| 4,283,323
| 1,863,245
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 0.85
| 0.85
| 0.82
| 0.85
|
|
| 68.4
| 68.4
| ### |
2000-Jan-07 Fri
| 0.828
| 0.83
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 0.86
| 0.89
| 0.82
| 0.83
| 2,079,679
| 1,778,125
| ###
| ###
| ### |
2000-Jan-05 Wed
| 0.79
| 0.88
| 0.75
| 0.8
| 2,464,454
| ###
| ###
| ###
| 0.1 |
2000-Jan-04 Tue
| 0.8
| ###
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| 0.78
| 0.79
| 0.76
| 0.77
| 931,977
| 722,282
| ###
| ###
| 0.1 |
1999-Dec-30 Thu
| 0.78
| 0.79
| 0.76
| 0.77
| 931,977
| 722,282
| ###
| ###
| 0.1 |
1999-Dec-29 Wed
| 0.75
| 0.8
| 0.73
| 0.76
|
|
| 77.8
| 77.8
| 0.1 |
1999-Dec-28 Tue
| 0.74
| 0.74
| 0.7
| 0.73
| 963,520
| ###
| ###
| ###
| 0.1 |
1999-Dec-27 Mon
| 0.74
| 0.74
| 0.7
| 0.73
| 963,520
| ###
| ###
| ###
| 0.1 |
1999-Dec-24 Fri
| 0.74
| 0.74
| 0.7
| 0.73
| 963,520
| ###
| ###
| ###
| 0.1 |
1999-Dec-23 Thu
| 0.74
| 0.74
| ###
| 0.72
| 817,647
| 302,529
| ###
| ###
| ### |
1999-Dec-22 Wed
| 0.78
| 0.79
| 0.7
| 0.74
| 1,131,450
| ###
| 4.0
| 4.0
| 0.1 |
1999-Dec-21 Tue
| 0.8
| 0.87
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Dec-20 Mon
| ###
| 0.79
| ###
| 0.77
| 3,006,056
| ###
| ###
| ###
| 0.1 |
1999-Dec-17 Fri
| ###
| 0.7
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 0.7
| 0.73
| ###
| ###
| 2,944,248
| 1,074,650
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| 0.475
| 0.49
| 0.46
| 0.49
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| 0.45
| 0.47
| 0.45
| 0.47
| 1,023,947
| ###
| 93.6
| 93.6
| ### |
1999-Dec-10 Fri
| 0.44
| 0.46
| 0.43
| 0.445
| 1,020,946
| 454,320
| ###
| ###
| ### |
1999-Dec-09 Thu
| 0.41
| 0.44
| 0.41
| 0.43
|
|
| 93.8
| 93.8
| ### |
1999-Dec-08 Wed
| 0.41
| 0.43
| 0.4
| 0.41
|
|
| 67.8
| 67.8
| ### |
1999-Dec-07 Tue
| 0.43
| 0.43
| ###
| 0.4
|
|
| 5.7
| 5.7
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| 0.42
| 0.425
|
|
| 5.7
| 5.7
| ### |
1999-Dec-03 Fri
| 0.4
| ###
| 0.4
| ###
| 2,617,640
| 523,528
| 96.5
| 96.5
| 0.0 |
1999-Dec-02 Thu
| 0.376
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 0.376
| 0.376
| ###
| ###
| 458,125
| 86,127
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 0.375
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| 0.375
|
|
| 78.9
| 78.9
| ### |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| 0.42
| ###
| ###
| 1,904,453
| ###
| 5.1
| 5.1
| 0.0 |
1999-Nov-24 Wed
| ###
| 0.44
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Nov-23 Tue
| ###
| 0.44
| ###
| 0.4
| 4,720,289
| ###
| 78.9
| 78.9
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 2,488,323
| 0
| 94.9
| 94.9
| 0.0 |
1999-Nov-19 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| 96.2
| 96.2
| 0.0 |
1999-Nov-18 Thu
| 0.28
| 0.29
| 0.275
| 0.28
|
|
| 66.3
| 66.3
| ### |
1999-Nov-17 Wed
| 0.26
| ###
| 0.25
| 0.275
| 3,977,821
| 497,227
| 93.0
| 93.0
| ### |
1999-Nov-16 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| 1,420,558
| ###
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| 0.225
| ###
| 0.225
| 897,540
| 100,973
| 90.9
| 90.9
| ### |
1999-Nov-11 Thu
| ###
| 0.21
| ###
| 0.21
| 133,746
| 14,043
| 78.4
| 78.4
| ### |
1999-Nov-10 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| 0.22
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| 0.22
| 0.22
| 0.21
| 0.22
| 83,840
| 18,025
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| ###
| 0.22
| ###
| 0.22
| 135,750
| ###
| ###
| ###
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| 0.21
| 0.21
| 180,371
| ###
| ###
| ###
| ### |
1999-Nov-02 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
1999-Nov-01 Mon
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| 0.221
| 0.221
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-27 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
1999-Oct-26 Tue
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
1999-Oct-22 Fri
| ###
| 0.22
| ###
| 0.22
| 354,287
| 38,971
| 82.8
| 82.8
| 0.0 |
1999-Oct-21 Thu
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| 2.8
| 2.8
| 0.0 |
1999-Oct-20 Wed
| 0.23
| 0.24
| 0.23
| ###
| 551,959
| ###
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 0.22
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
1999-Oct-18 Mon
| 0.23
| 0.23
| ###
| ###
| 467,583
| 53,772
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| 0.24
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 0.23
| 0.25
| 0.23
| 0.24
| 1,731,420
| 415,540
| 93.4
| 93.4
| 0.0 |
1999-Oct-13 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| 0.2
| 0.21
| 0.2
| ###
| 308,850
| ###
| 86.9
| 86.9
| 0.0 |
1999-Oct-08 Fri
| 0.21
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| 0.21
| 0.2
| 0.21
|
|
| 85.8
| 85.8
| ### |
1999-Oct-06 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
1999-Oct-05 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| ###
| ###
| ###
| 0.2
| 189,880
| 0
| 12.0
| 12.0
| 0.0 |
1999-Oct-01 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 93.5
| 93.5
| ### |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 625,274
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 0.22
| 0.22
| 0.21
| ###
| 345,526
| 74,288
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| 0.23
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 0.225
| 0.24
| 0.225
| 0.23
| 1,355,120
| ###
| ###
| ###
| ### |
1999-Sep-24 Fri
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
1999-Sep-23 Thu
| 0.245
| 0.27
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
|