End of day Prices (full format), 300 Days for (LAL) LOWAN AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.012199999999999999 |
2005-Sep-16 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 21,740
| ###
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 8,427
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 676,540
| 50,740
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 26.3
| 26.3
| 0.0 |
2005-Apr-12 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 4,276,073
| ###
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| 0.072
| 0.073
| 0.072
| 0.073
|
|
| 85.9
| 85.9
| 0.0 |
2005-Apr-01 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 771,150
| ###
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 31.7
| 31.7
| 0.0 |
2005-Mar-22 Tue
| 0.074
| 0.075
| 0.074
| 0.075
| 89,850
| ###
| 86.0
| 86.0
| 0.0 |
2005-Mar-21 Mon
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.074
| 0.075
| 0.074
| 0.074
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 0.073
| 0.075
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 0.074
| 0.074
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 21.7
| 21.7
| 0.0 |
2005-Mar-11 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 371,648
| 27,873
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 0.076
| 0.076
| 0.075
| 0.076
| 454,170
| 34,289
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.075
| 0.079
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 400,722
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 1,381,442
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 225,480
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 145,856
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 222,652
| 0
| 22.6
| 22.6
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2005-Feb-07 Mon
| 0.055
| 0.057
| 0.053
| 0.057
|
|
| 92.5
| 92.5
| 0.0 |
2005-Feb-04 Fri
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2005-Feb-01 Tue
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2005-Jan-28 Fri
| 0.054
| 0.058
| 0.052
| 0.058
|
|
| 97.1
| 97.1
| 0.0 |
2005-Jan-27 Thu
| 0.057
| 0.058
| 0.057
| 0.058
|
|
| 82.9
| 82.9
| 0.0 |
2005-Jan-25 Tue
| 0.055
| 0.056
| 0.055
| 0.056
| 68,857
| 3,821
| ###
| ###
| ### |
2005-Jan-24 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| 0.056
| 0.059
| 0.056
| 0.059
|
|
| 96.5
| 96.5
| 0.0 |
2005-Jan-19 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-18 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-17 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-14 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 0.054
| 0.056
| 0.054
| 0.056
| 59,488
| 3,271
| 92.0
| 92.0
| ### |
2005-Jan-11 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2005-Jan-07 Fri
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-05 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.056
| 0.056
| 0.055
| 0.055
|
|
| 12.5
| 12.5
| ### |
2004-Dec-29 Wed
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2004-Dec-24 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-17 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-16 Thu
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.056
| 0.058
| 0.056
| 0.057
| 307,488
| 17,526
| 84.2
| 84.2
| 0.0 |
2004-Dec-14 Tue
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.054
| 0.054
| 0.054
| 0.054
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2004-Dec-07 Tue
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 0.053
| 0.054
| 0.053
| 0.054
|
|
| 86.6
| 86.6
| ### |
2004-Dec-02 Thu
| 0.055
| 0.055
| 0.053
| 0.054
|
|
| 18.7
| 18.7
| ### |
2004-Dec-01 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2004-Nov-25 Thu
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.055
| 0.055
| 0.053
| 0.055
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 0.058
| 0.058
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2004-Nov-18 Thu
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 0.055
| 0.058
| 0.052
| 0.058
|
|
| 94.3
| 94.3
| 0.0 |
2004-Nov-16 Tue
| 0.053
| 0.055
| 0.053
| 0.055
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2004-Nov-12 Fri
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2004-Nov-10 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2004-Nov-09 Tue
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| 18.4
| 18.4
| ### |
2004-Nov-08 Mon
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 0.054
| 0.054
| 0.053
| 0.053
| 348,826
| ###
| ###
| ###
| ### |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-03 Wed
| 0.058
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 0.055
| 0.055
| 0.053
| 0.055
| 249,770
| 13,487
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.057
| ###
| 0.057
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 0.053
| ###
| 0.053
| 0.059
|
|
| 99.0
| 99.0
| 0.0 |
2004-Oct-20 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.054
| 0.055
| 0.054
| 0.055
|
|
| 85.3
| 85.3
| ### |
2004-Oct-18 Mon
| 0.052
| 0.052
| 0.051
| 0.052
|
|
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 0.052
| 0.054
| 0.052
| 0.054
| 504,550
| 26,741
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| 0.051
| ###
| 0.051
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| 0.051
| ###
| 0.051
|
|
| 84.2
| 84.2
| ### |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 262,326
| 0
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| 0.052
| 0.052
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2004-Sep-30 Thu
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 0.051
| 0.052
| 0.051
| 0.052
| 728,843
| ###
| 87.6
| 87.6
| ### |
2004-Sep-24 Fri
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| ###
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| 0.049
| 0.049
|
|
| 12.9
| 12.9
| ### |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 236,850
| 0
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| ###
| 0.051
| ###
| ###
| 146,755
| 3,742
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 0.051
| 0.052
| ###
| 0.051
| 292,054
| ###
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| 13.5
| 13.5
| ### |
2004-Sep-09 Thu
| ###
| 0.052
| ###
| 0.052
|
|
| 94.5
| 94.5
| ### |
2004-Sep-08 Wed
| 0.049
| ###
| 0.049
| ###
| 139,658
| 3,421
| 88.9
| 88.9
| 0.0 |
2004-Sep-07 Tue
| 0.048
| ###
| 0.048
| ###
| 695,424
| ###
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| 0.052
| ###
| 0.052
| 473,646
| ###
| 93.7
| 93.7
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| 0.051
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2004-Aug-25 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 147,145
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-16 Mon
| 0.052
| 0.052
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 0.051
| 0.054
| 0.051
| 0.051
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 350,444
| 0
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2004-Aug-09 Mon
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| 0.049
| 0.049
| 0.045
| 0.045
|
|
| 1.3
| 1.3
| ### |
2004-Aug-03 Tue
| ###
| ###
| 0.049
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 0.048
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 10,523
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.053
| 0.055
| ###
| ###
| 221,974
| ###
| 3.8
| 3.8
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 0.048
| 0.048
| 0.048
| 0.048
| 38,274
| ###
| 68.6
| 68.6
| ### |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2004-Jul-13 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2004-Jul-12 Mon
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 0.053
| 0.053
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.046
| 0.053
| 0.046
| 0.053
| 131,774
| 6,522
| ###
| ###
| ### |
2004-Jul-07 Wed
| 0.042
| 0.045
| 0.042
| 0.045
|
|
| 96.7
| 96.7
| ### |
2004-Jul-06 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2004-Jul-01 Thu
| 0.041
| 0.042
| 0.041
| 0.042
|
|
| 85.2
| 85.2
| ### |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 160,087
| 0
| 84.7
| 84.7
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| 0.042
| ###
| 0.042
|
|
| 98.8
| 98.8
| ### |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2004-Jun-22 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.042
| 0.042
| ###
| 0.042
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 42,058
| ###
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 89,174
| ###
| ###
| ###
| ### |
2004-Jun-15 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 588,443
| ###
| ###
| ###
| ### |
2004-Jun-14 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 71.8
| 71.8
| ### |
2004-Jun-11 Fri
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 71.9
| 71.9
| ### |
2004-Jun-10 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 0.045
| 0.046
| 0.044
| 0.044
|
|
| 15.2
| 15.2
| ### |
2004-Jun-08 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Jun-07 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2004-Jun-04 Fri
| 0.044
| 0.046
| 0.044
| 0.046
| 84,655
| ###
| 94.8
| 94.8
| ### |
2004-Jun-03 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 826
| ###
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 0.045
| 0.045
| 0.043
| 0.043
| 118,174
| ###
| ###
| ###
| ### |
2004-Jun-01 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2004-May-31 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2004-May-27 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2004-May-26 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 0.048
| 0.049
| 0.048
| 0.049
|
|
| 89.8
| 89.8
| ### |
2004-May-21 Fri
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 13.3
| 13.3
| ### |
2004-May-20 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2004-May-19 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 86,826
| ###
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2004-May-13 Thu
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 0.041
| 0.041
| ###
| 0.041
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2004-May-07 Fri
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2004-May-06 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| 0.045
| ###
| 0.045
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2004-May-03 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 50,740
| ###
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 0.055
| 0.055
| 0.054
| 0.054
|
|
| 19.4
| 19.4
| ### |
2004-Apr-27 Tue
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| 11.9
| 11.9
| 0.0 |
2004-Apr-23 Fri
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| 15.6
| 15.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 0.058
| 0.058
| 0.057
| 0.057
| 112,275
| 6,455
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.055
| 0.056
| 0.055
| 0.056
|
|
| ###
| ###
| ### |
2004-Apr-19 Mon
| 0.058
| 0.058
| 0.055
| 0.055
|
|
| 5.2
| 5.2
| ### |
2004-Apr-16 Fri
| ###
| ###
| ###
| 0.058
| 1,106,473
| 0
| ###
| ###
| 0.0 |
|