End of day Prices (full format), 4800 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2005-Feb-24 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| 1.72
| ###
| 1.72
| 14,320
| ###
| 95.0
| 95.0
| 0.1 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,141,875
| 0
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2005-Feb-16 Wed
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2005-Feb-09 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 73.8
| 73.8
| 0.1 |
2005-Feb-08 Tue
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| 12.0
| 12.0
| 0.1 |
2005-Feb-07 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-03 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2005-Feb-01 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.0
| 68.0
| 0.1 |
2005-Jan-31 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2005-Jan-28 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.0
| 70.0
| 0.1 |
2005-Jan-27 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 16,629
| 25,774
| ###
| ###
| ### |
2005-Jan-25 Tue
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 93.3
| 93.3
| ### |
2005-Jan-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2005-Jan-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 1.53
| 1.53
| 1.5
| 1.5
| 8,880
| 13,453
| 14.1
| 14.1
| 0.1 |
2005-Jan-19 Wed
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 75.6
| 75.6
| 0.1 |
2005-Jan-18 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 74.6
| 74.6
| 0.1 |
2005-Jan-17 Mon
| 1.41
| 1.41
| ###
| 1.4
| 13,742
| 9,688
| 25.0
| 25.0
| ### |
2005-Jan-14 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 49
| 73
| 72.0
| 72.0
| 0.1 |
2005-Jan-13 Thu
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| 14.9
| 14.9
| 0.1 |
2005-Jan-12 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 49
| 75
| ###
| ###
| ### |
2005-Jan-11 Tue
| 1.51
| 1.51
| 1.5
| 1.5
| 6,049
| ###
| ###
| ###
| 0.1 |
2005-Jan-10 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2005-Jan-07 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2005-Jan-06 Thu
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| 5.6
| 5.6
| 0.1 |
2005-Jan-05 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-31 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-23 Thu
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-17 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 1.52
| 1.55
| 1.5
| 1.55
|
|
| 85.2
| 85.2
| ### |
2004-Dec-14 Tue
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| 87.1
| 87.1
| ### |
2004-Dec-13 Mon
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Dec-10 Fri
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2004-Dec-09 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 157,442
| 240,886
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-07 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Dec-06 Mon
| 1.56
| 1.56
| 1.55
| 1.55
| 6,555
| ###
| 34.3
| 34.3
| ### |
2004-Dec-03 Fri
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2004-Dec-02 Thu
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 7,223
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 244,470
| 0
| 75.6
| 75.6
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 11,320
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 8,687
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 14,350
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 740
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 14,750
| 0
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 88,770
| 0
| 26.5
| 26.5
| 0.0 |
2004-Nov-09 Tue
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2004-Nov-08 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Nov-05 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2004-Nov-04 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 71.5
| 71.5
| ### |
2004-Oct-29 Fri
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2004-Oct-28 Thu
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| ###
| ###
| 1.5
| 1.5
|
|
| 2.8
| 2.8
| 0.1 |
2004-Oct-26 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2004-Oct-25 Mon
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| 72.5
| 72.5
| 0.1 |
2004-Oct-22 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2004-Oct-21 Thu
| 1.5
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-20 Wed
| 1.5
| 1.58
| 1.5
| 1.58
|
|
| 95.4
| 95.4
| 0.1 |
2004-Oct-19 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2004-Oct-18 Mon
| ###
| ###
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2004-Oct-14 Thu
| 1.55
| ###
| 1.55
| ###
| 31,550
| 24,451
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 1.53
| 1.55
| 1.53
| 1.55
| 9,453
| 14,557
| ###
| ###
| ### |
2004-Oct-12 Tue
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 1.48
| 1.5
| 1.45
| 1.5
| 146,524
| 216,122
| 80.7
| 80.7
| 0.1 |
2004-Oct-08 Fri
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| 85.5
| 85.5
| 0.1 |
2004-Oct-07 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Oct-06 Wed
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Oct-05 Tue
| 1.45
| 1.5
| 1.44
| 1.5
| 641,650
| 943,225
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2004-Oct-01 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2004-Sep-30 Thu
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2004-Sep-28 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2004-Sep-27 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2004-Sep-21 Tue
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2004-Sep-20 Mon
| 1.23
| 1.24
| 1.23
| 1.23
|
|
| 72.4
| 72.4
| 0.1 |
2004-Sep-17 Fri
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 10.5
| 10.5
| 0.1 |
2004-Sep-16 Thu
| 1.23
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| 92.7
| 92.7
| ### |
2004-Sep-13 Mon
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 18.9
| 18.9
| 0.1 |
2004-Sep-10 Fri
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| 8.5
| 8.5
| 0.1 |
2004-Sep-09 Thu
| 1.25
| 1.25
| 1.25
| 1.25
| 750
| ###
| ###
| ###
| ### |
2004-Sep-08 Wed
| 1.21
| 1.25
| 1.21
| 1.25
|
|
| 93.1
| 93.1
| ### |
2004-Sep-07 Tue
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 1.25
| 1.25
| 1.22
| 1.23
|
|
| 18.2
| 18.2
| 0.1 |
2004-Sep-03 Fri
| 1.25
| 1.25
| 1.2
| 1.22
| 49,450
| 60,576
| 10.3
| 10.3
| 0.1 |
2004-Sep-02 Thu
| 1.27
| 1.27
| 1.2
| 1.25
|
|
| 20.3
| 20.3
| ### |
2004-Sep-01 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2004-Aug-27 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 13,343
| ###
| ###
| ###
| 0.1 |
2004-Aug-26 Thu
| 1.2
| 1.22
| ###
| 1.2
|
|
| 70.6
| 70.6
| 0.1 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2004-Aug-24 Tue
| ###
| 1.2
| ###
| 1.2
| 381,650
| ###
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| 1
| ###
| 1
| 36,250
| 18,125
| 94.2
| 94.2
| ### |
2004-Aug-19 Thu
| ###
| 1
| ###
| 1
| 13,750
| 6,875
| ###
| ###
| ### |
2004-Aug-18 Wed
| ###
| ###
| 0.88
| ###
| 139,350
| ###
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 39,550
| 0
| 83.4
| 83.4
| 0.0 |
2004-Aug-11 Wed
| 0.86
| 0.86
| 0.86
| 0.86
| 420
| ###
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 0.87
| 0.87
| 0.86
| 0.86
| 17,580
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Aug-06 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Aug-05 Thu
| 0.89
| 0.89
| 0.85
| 0.85
|
|
| 5.3
| 5.3
| ### |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| 0.85
| ###
| 0.85
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Jul-29 Thu
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 10,725
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 74.4
| 74.4
| 0.1 |
2004-Jul-23 Fri
| 0.88
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 14,159
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 13,252
| 0
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| 88.8
| 88.8
| ### |
2004-Jul-15 Thu
| 0.82
| 0.82
| 0.81
| 0.82
|
|
| 73.4
| 73.4
| 0.1 |
2004-Jul-14 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Jul-13 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Jul-12 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Jul-09 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Jul-08 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Jul-07 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2004-Jul-06 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 32,755
| ###
| ###
| ###
| ### |
2004-Jul-05 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2004-Jul-02 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 28,756
| ###
| ###
| ###
| 0.1 |
2004-Jul-01 Thu
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-30 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2004-Jun-29 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 81.9
| 81.9
| 0.1 |
2004-Jun-28 Mon
| 0.78
| 0.78
| 0.76
| 0.78
|
|
| 74.2
| 74.2
| 0.1 |
2004-Jun-25 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2004-Jun-24 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Jun-23 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2004-Jun-22 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Jun-21 Mon
| 0.76
| 0.78
| 0.74
| 0.78
| 31,552
| 23,979
| 89.7
| 89.7
| 0.1 |
2004-Jun-18 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 71.7
| 71.7
| 0.1 |
2004-Jun-17 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 13,448
| 10,220
| 67.5
| 67.5
| 0.1 |
2004-Jun-16 Wed
| 0.74
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2004-Jun-11 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2004-Jun-10 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2004-Jun-09 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2004-Jun-04 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 91.1
| 91.1
| ### |
2004-Jun-03 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 75.2
| 75.2
| ### |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 75.8
| 75.8
| 0.1 |
2004-May-13 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 75.5
| 75.5
| 0.1 |
2004-May-12 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 12,740
| ###
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 71.2
| 71.2
| 0.1 |
2004-May-10 Mon
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-May-07 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 74.4
| 74.4
| 0.1 |
2004-May-06 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-May-05 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2004-May-04 Tue
| 0.75
| 0.75
| 0.73
| 0.73
| 33,059
| ###
| 13.8
| 13.8
| 0.1 |
2004-May-03 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 412,785
| ###
| 78.6
| 78.6
| 0.1 |
2004-Apr-30 Fri
| 0.76
| 0.79
| 0.76
| 0.79
| 57,853
| ###
| 91.7
| 91.7
| ### |
2004-Apr-29 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 79.6
| 79.6
| 0.1 |
2004-Apr-28 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 67.6
| 67.6
| 0.1 |
2004-Apr-22 Thu
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-19 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Apr-16 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 21.7
| 21.7
| ### |
2004-Apr-15 Thu
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Apr-14 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 65,150
| ###
| ###
| ###
| 0.1 |
2004-Apr-13 Tue
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| 84.5
| 84.5
| 0.1 |
2004-Apr-08 Thu
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 17.2
| 17.2
| ### |
2004-Apr-07 Wed
| 0.78
| 0.82
| 0.76
| 0.76
| 38,671
| 30,550
| ###
| ###
| 0.1 |
2004-Apr-06 Tue
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 91.6
| 91.6
| 0.1 |
2004-Apr-05 Mon
| 0.79
| 0.79
| 0.78
| 0.78
| 9,584
| 7,523
| 22.1
| 22.1
| 0.1 |
2004-Apr-02 Fri
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 68.6
| 68.6
| 0.1 |
2004-Mar-30 Tue
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Mar-29 Mon
| 0.78
| 0.83
| 0.78
| 0.82
|
|
| 94.9
| 94.9
| 0.1 |
2004-Mar-25 Thu
| 0.75
| 0.77
| 0.75
| 0.76
| 917,558
| 697,344
| ###
| ###
| 0.1 |
2004-Mar-24 Wed
| 0.77
| 0.77
| 0.75
| 0.76
|
|
| 22.7
| 22.7
| 0.1 |
2004-Mar-23 Tue
| 0.78
| 0.79
| 0.77
| 0.77
| 107,547
| 83,886
| 24.7
| 24.7
| 0.1 |
2004-Mar-22 Mon
| 0.75
| 0.79
| 0.75
| 0.79
|
|
| 97.0
| 97.0
| ### |
2004-Mar-19 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| 78.6
| 78.6
| ### |
2004-Mar-18 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 82.9
| 82.9
| 0.1 |
2004-Mar-17 Wed
| 0.73
| 0.74
| 0.72
| 0.73
|
|
| 67.8
| 67.8
| 0.1 |
2004-Mar-16 Tue
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.7
| 0.76
| ###
| 0.74
| 3,021,429
| 1,148,143
| 96.9
| 96.9
| 0.1 |
2004-Mar-05 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
|