End of day Prices (full format), 338 Days for (LCO) LEGALCO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0144 |
2005-Sep-16 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Sep-15 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Sep-14 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Sep-13 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Sep-12 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Jul-14 Thu
| ###
| 0.74
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2005-Jul-12 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 71.8
| 71.8
| 0.1 |
2005-Jul-11 Mon
| 0.74
| 0.745
| 0.73
| 0.745
|
|
| 74.8
| 74.8
| ### |
2005-Jul-08 Fri
| ###
| 0.73
| ###
| 0.73
|
|
| 97.5
| 97.5
| 0.1 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2005-Jun-29 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 73.1
| 73.1
| 0.1 |
2005-Jun-28 Tue
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| 0.72
| ###
| 0.7
| 0.7
|
|
| 19.5
| 19.5
| ### |
2005-Jun-24 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2005-Jun-17 Fri
| 0.56
| 0.585
| 0.56
| 0.58
|
|
| 89.2
| 89.2
| ### |
2005-Jun-16 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 17.6
| 17.6
| ### |
2005-Jun-14 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 21.3
| 21.3
| ### |
2005-Jun-10 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 27.4
| 27.4
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 0.59
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 689
| 0
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 61,075
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2005-Apr-11 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| ###
| 0.7
| 0.59
| 0.7
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 2,220
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 8,353
| 0
| 15.6
| 15.6
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 66.9
| 66.9
| ### |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 151,423
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 97,970
| 68,579
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 0.7
| 0.7
| ###
| ###
| 49,255
| ###
| 22.7
| 22.7
| 0.0 |
2005-Feb-28 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 79.8
| 79.8
| ### |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 96.7
| 96.7
| ### |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,551
| 0
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 20,084
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 1,880
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 28,120
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.7
| 0.71
| ###
| ###
| 68,973
| 24,485
| 21.6
| 21.6
| 0.0 |
2005-Feb-02 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 47,850
| ###
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2005-Jan-28 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 21.4
| 21.4
| ### |
2005-Jan-27 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Jan-24 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Jan-12 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 1,773
| 1,258
| ###
| ###
| ### |
2005-Jan-11 Tue
| 0.7
| 0.71
| ###
| ###
| 3,882
| 1,378
| 11.6
| 11.6
| 0.0 |
2005-Jan-10 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 29,270
| 20,489
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 157,544
| 110,280
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 82.3
| 82.3
| ### |
2004-Dec-30 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2004-Dec-24 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 950
| 674
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 5,740
| 4,075
| ###
| ###
| ### |
2004-Dec-21 Tue
| ###
| 0.73
| ###
| 0.73
| 357,457
| 130,471
| ###
| ###
| 0.1 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 21,682
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 91.3
| 91.3
| ### |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 32,723
| 0
| 15.9
| 15.9
| 0.0 |
2004-Dec-02 Thu
| 0.71
| 0.71
| 0.7
| 0.7
| 20,982
| ###
| ###
| ###
| ### |
2004-Dec-01 Wed
| 0.73
| 0.73
| 0.7
| 0.71
|
|
| 16.8
| 16.8
| ### |
2004-Nov-30 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2004-Nov-29 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 70.2
| 70.2
| 0.1 |
2004-Nov-26 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2004-Nov-25 Thu
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 12.4
| 12.4
| ### |
2004-Nov-24 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 21.4
| 21.4
| 0.1 |
2004-Nov-23 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 65.0
| 65.0
| 0.1 |
2004-Nov-22 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2004-Nov-19 Fri
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| 20.7
| 20.7
| 0.1 |
2004-Nov-18 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Nov-17 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.74
| 0.75
| 0.74
| 0.74
| 107,624
| 80,179
| ###
| ###
| 0.1 |
2004-Nov-15 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 67.1
| 67.1
| 0.1 |
2004-Nov-12 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Nov-11 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Nov-10 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Nov-09 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 3,976
| 2,982
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 0.7
| 0.71
| 0.7
| 0.71
| 21,820
| 15,383
| ###
| ###
| ### |
2004-Nov-04 Thu
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 10.4
| 10.4
| ### |
2004-Nov-03 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 66.4
| 66.4
| 0.1 |
2004-Nov-02 Tue
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2004-Oct-29 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2004-Oct-28 Thu
| 0.74
| 0.74
| 0.72
| 0.72
| 48,975
| 35,751
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Oct-26 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 18.0
| 18.0
| 0.1 |
2004-Oct-21 Thu
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| 92.3
| 92.3
| 0.1 |
2004-Oct-20 Wed
| 0.74
| 0.74
| 0.72
| 0.72
| 12,255
| 8,946
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 245
| 181
| 70.8
| 70.8
| 0.1 |
2004-Oct-18 Mon
| 0.77
| 0.77
| 0.75
| 0.75
| 17,455
| ###
| ###
| ###
| ### |
2004-Oct-15 Fri
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Oct-14 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2004-Oct-13 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 42,620
| ###
| 66.4
| 66.4
| 0.1 |
2004-Oct-12 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 65.1
| 65.1
| 0.1 |
2004-Oct-11 Mon
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| 80.2
| 80.2
| 0.1 |
2004-Oct-08 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 18.7
| 18.7
| ### |
2004-Oct-07 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| 88.7
| 88.7
| 0.1 |
2004-Oct-05 Tue
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2004-Sep-29 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2004-Sep-28 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 68.7
| 68.7
| 0.1 |
2004-Sep-27 Mon
| 0.77
| 0.77
| 0.76
| 0.76
| 429,528
| 328,588
| ###
| ###
| 0.1 |
2004-Sep-24 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2004-Sep-23 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 66.5
| 66.5
| 0.1 |
2004-Sep-21 Tue
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Sep-20 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2004-Sep-17 Fri
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| 78.2
| 78.2
| 0.1 |
2004-Sep-16 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 1,141
| 855
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 0.75
| 0.75
| 0.7
| 0.75
| 442,148
| 320,557
| ###
| ###
| ### |
2004-Sep-13 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 68.9
| 68.9
| 0.1 |
2004-Sep-10 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Sep-09 Thu
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2004-Sep-08 Wed
| 0.81
| 0.81
| 0.81
| 0.81
| 37,970
| 30,755
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2004-Sep-06 Mon
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2004-Sep-03 Fri
| 0.82
| 0.82
| 0.81
| 0.81
| 34,043
| 27,745
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 24.0
| 24.0
| 0.1 |
2004-Sep-01 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 70.2
| 70.2
| 0.1 |
2004-Aug-31 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Aug-30 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 26.2
| 26.2
| ### |
2004-Aug-27 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 0.89
| 0.89
| 0.89
| 0.89
| 0
|
|
|
| ### |
2004-Aug-24 Tue
| 0.89
| 0.89
| 0.89
| 0.89
| 0
|
|
|
| ### |
2004-Aug-23 Mon
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Aug-18 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Aug-17 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Aug-16 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 73.2
| 73.2
| 0.1 |
2004-Aug-12 Thu
| 0.89
| 0.89
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-09 Mon
| 0.89
| ###
| 0.89
| ###
| 6,080
| ###
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 0.87
| 0.87
|
|
| 5.6
| 5.6
| 0.1 |
2004-Aug-04 Wed
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 17,285
| 0
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 5,250
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.88
| 0.89
| 0.88
| 0.88
|
|
| 74.4
| 74.4
| 0.1 |
2004-Jul-23 Fri
| 0.85
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2004-Jul-21 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2004-Jul-20 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2004-Jul-19 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 68.6
| 68.6
| 0.1 |
2004-Jul-16 Fri
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Jul-15 Thu
| 0.78
| 0.78
| 0.76
| 0.77
| 18,320
| ###
| 20.1
| 20.1
| 0.1 |
2004-Jul-14 Wed
| 0.77
| 0.78
| 0.75
| 0.78
| 48,923
| 37,426
| ###
| ###
| 0.1 |
2004-Jul-13 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Jul-12 Mon
| 0.85
| 0.85
| 0.79
| 0.8
|
|
| 3.1
| 3.1
| 0.1 |
2004-Jul-09 Fri
| 0.82
| 0.83
| 0.81
| 0.81
| 25,146
| ###
| ###
| ###
| 0.1 |
2004-Jul-08 Thu
| 0.84
| 0.84
| 0.84
| 0.84
| 27,554
| 23,145
| 67.6
| 67.6
| ### |
2004-Jul-07 Wed
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| 10.2
| 10.2
| ### |
2004-Jul-06 Tue
| 0.87
| 0.87
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-Jul-05 Mon
| 0.87
| 0.88
| 0.87
| 0.87
|
|
| 66.4
| 66.4
| 0.1 |
2004-Jul-02 Fri
| 0.86
| 0.88
| 0.86
| 0.86
| 17,446
| 15,178
| ###
| ###
| ### |
2004-Jul-01 Thu
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.83
| 0.85
| 0.81
| 0.82
| 120,441
| ###
| 19.9
| 19.9
| 0.1 |
2004-Jun-29 Tue
| 0.87
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Jun-25 Fri
| 0.76
| 0.88
| 0.76
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Jun-24 Thu
| 0.72
| 0.79
| 0.72
| 0.79
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| 0.71
| ###
| 0.7
| 159,020
| 56,452
| ###
| ###
| ### |
2004-Jun-22 Tue
| 0.71
| 0.71
| ###
| 0.7
| 137,250
| 48,723
| ###
| ###
| ### |
2004-Jun-21 Mon
| 0.7
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 0.7
| 0.7
| ###
| 0.7
| 61,870
| 21,654
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 19.8
| 19.8
| ### |
2004-Jun-16 Wed
| 0.76
| 0.76
| 0.71
| 0.71
|
|
| 3.5
| 3.5
| ### |
2004-Jun-15 Tue
| 0.76
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Jun-14 Mon
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 10.2
| 10.2
| ### |
2004-Jun-10 Thu
| 0.78
| 0.79
| 0.78
| 0.79
| 43,470
| 34,123
| 81.4
| 81.4
| ### |
2004-Jun-09 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-08 Tue
| 0.72
| 0.8
| 0.72
| 0.8
|
|
| 98.9
| 98.9
| 0.1 |
2004-Jun-07 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| 0.7
| ###
| ###
| 365,075
| 127,776
| 94.7
| 94.7
| 0.0 |
2004-Jun-02 Wed
| 0.72
| 0.72
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2004-Jun-01 Tue
| 0.72
| 0.72
| 0.71
| 0.71
| 52,571
| 37,588
| 23.3
| 23.3
| ### |
2004-May-31 Mon
| 0.73
| 0.78
| 0.71
| 0.72
| 581,659
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 0.83
| 0.83
| 0.71
| 0.76
| 93,320
| 71,856
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 0.84
| 0.84
| 0.83
| 0.84
| 41,950
| 35,028
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 0.82
| 0.85
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| 0.76
| 0.77
| 0.71
| 0.77
|
|
| 85.5
| 85.5
| 0.1 |
2004-May-24 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 76.7
| 76.7
| 0.1 |
2004-May-21 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 86,350
| 66,489
| 66.5
| 66.5
| 0.1 |
2004-May-20 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-May-19 Wed
| 0.85
| 0.85
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2004-May-18 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 0.86
| 0.88
| 0.85
| 0.88
| 23,777
| ###
| ###
| ###
| 0.1 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 4,350
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 0.85
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| ###
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 29,152
| 0
| 2.9
| 2.9
| 0.0 |
2004-May-04 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 1.25
| 1.25
| ###
| ###
| 90,454
| ###
| 7.0
| 7.0
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 38,250
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2004-Apr-23 Fri
| 1.4
| 1.4
| ###
| ###
| 176,445
| ###
| 1.3
| 1.3
| 0.0 |
2004-Apr-22 Thu
| 1.51
| 1.51
| 1.48
| 1.49
|
|
| 28.6
| 28.6
| ### |
2004-Apr-21 Wed
| 1.53
| 1.55
| 1.5
| 1.55
| 176,445
| 269,078
| 84.7
| 84.7
| ### |
2004-Apr-20 Tue
| 1.55
| 1.55
| 1.53
| 1.55
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 1.73
| 1.76
| 1.73
| 1.76
|
|
| 87.5
| 87.5
| 0.1 |
2004-Apr-06 Tue
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Apr-05 Mon
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Apr-02 Fri
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 1.74
| 1.74
| 1.73
| 1.73
| 9,850
| 17,089
| ###
| ###
| ### |
2004-Mar-31 Wed
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 68.6
| 68.6
| 0.1 |
2004-Mar-30 Tue
| 1.8
| 1.8
| 1.73
| 1.78
| 29,286
| 51,689
| ###
| ###
| 0.1 |
2004-Mar-29 Mon
| ###
| 1.8
| ###
| 1.8
| 8,325
| ###
| ###
| ###
| 0.1 |
2004-Mar-26 Fri
| 1.75
| 1.75
| ###
| ###
| 40,175
| 35,153
| 5.5
| 5.5
| 0.0 |
2004-Mar-24 Wed
| 1.81
| 1.81
| 1.76
| 1.76
|
|
| 11.6
| 11.6
| 0.1 |
2004-Mar-23 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.7
| 71.7
| ### |
2004-Mar-22 Mon
| ###
| ###
| 1.83
| 1.83
| 9,050
| 8,280
| ###
| ###
| ### |
|