End of day Prices (full format), 600 Days for (OGD) OCEANA GOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 2,719,370
| 0
| 21.6
| 21.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 1,330,643
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 758,857
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 0.7
| 0.7
| ###
| ###
| 409,425
| ###
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 0.7
| 0.7
| ###
| ###
| 953,551
| 333,742
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 0.7
| 0.71
| ###
| 0.7
| 628,076
| ###
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.71
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.7
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Feb-02 Wed
| 0.71
| 0.71
| ###
| ###
| 1,221,155
| ###
| 6.5
| 6.5
| 0.0 |
2005-Feb-01 Tue
| 0.7
| 0.7
| ###
| ###
| 612,673
| ###
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| 0.71
| ###
| ###
| 930,772
| 330,424
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 0.73
| 0.73
| ###
| ###
| 948,058
| 346,041
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.75
| 0.75
| ###
| 0.7
| 1,571,243
| ###
| 3.3
| 3.3
| ### |
2005-Jan-24 Mon
| 0.77
| 0.77
| 0.75
| 0.75
| 1,294,341
| ###
| 12.9
| 12.9
| ### |
2005-Jan-21 Fri
| 0.77
| 0.77
| 0.76
| 0.77
| 541,325
| ###
| 67.7
| 67.7
| 0.1 |
2005-Jan-20 Thu
| 0.78
| 0.78
| 0.76
| 0.78
| 1,210,257
| ###
| 72.4
| 72.4
| 0.1 |
2005-Jan-19 Wed
| 0.79
| 0.8
| 0.78
| 0.78
| 1,691,672
| 1,336,420
| ###
| ###
| 0.1 |
2005-Jan-18 Tue
| 0.79
| 0.79
| 0.77
| 0.77
| 1,497,873
| 1,168,340
| 14.8
| 14.8
| 0.1 |
2005-Jan-17 Mon
| 0.82
| 0.82
| 0.78
| 0.79
|
|
| 5.8
| 5.8
| ### |
2005-Jan-14 Fri
| 0.82
| 0.84
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Jan-13 Thu
| 0.81
| 0.81
| 0.78
| 0.79
| 1,017,941
| ###
| 11.4
| 11.4
| ### |
2005-Jan-12 Wed
| 0.79
| 0.79
| 0.76
| 0.77
|
|
| 11.1
| 11.1
| 0.1 |
2005-Jan-11 Tue
| 0.77
| 0.78
| 0.76
| 0.76
| 483,051
| 371,949
| 20.4
| 20.4
| 0.1 |
2005-Jan-10 Mon
| 0.77
| 0.77
| 0.75
| 0.77
| 430,749
| ###
| ###
| ###
| 0.1 |
2005-Jan-07 Fri
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-06 Thu
| 0.78
| 0.78
| 0.75
| 0.77
| 433,581
| 331,689
| 16.8
| 16.8
| 0.1 |
2005-Jan-05 Wed
| 0.8
| 0.8
| 0.77
| 0.77
| 583,676
| 458,185
| ###
| ###
| 0.1 |
2005-Jan-04 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Dec-30 Thu
| 0.8
| 0.8
| 0.79
| 0.79
| 421,826
| 335,351
| ###
| ###
| ### |
2004-Dec-29 Wed
| 0.82
| 0.85
| 0.82
| 0.83
| 198,045
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Dec-23 Thu
| 0.8
| 0.81
| 0.79
| 0.8
|
|
| 70.0
| 70.0
| 0.1 |
2004-Dec-22 Wed
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Dec-21 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Dec-20 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 118,148
| ###
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 0.79
| 0.79
| 0.78
| 0.79
| 76,278
| 59,878
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 0.81
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Dec-14 Tue
| 0.85
| 0.85
| 0.81
| 0.81
| 1,175,059
| ###
| ###
| ###
| 0.1 |
2004-Dec-13 Mon
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| 94.1
| 94.1
| ### |
2004-Dec-10 Fri
| 0.8
| 0.82
| 0.79
| 0.82
| 158,079
| 127,253
| 86.5
| 86.5
| 0.1 |
2004-Dec-09 Thu
| 0.78
| 0.8
| 0.78
| 0.8
| 103,770
| 81,978
| 91.7
| 91.7
| 0.1 |
2004-Dec-08 Wed
| 0.82
| 0.82
| 0.78
| 0.78
| 172,950
| ###
| 11.6
| 11.6
| 0.1 |
2004-Dec-07 Tue
| 0.87
| 0.88
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Dec-03 Fri
| 0.89
| ###
| 0.88
| 0.88
|
|
| 30.0
| 30.0
| 0.1 |
2004-Dec-02 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.88
| 0.89
| 0.88
| 0.88
| 208,540
| 184,557
| 72.6
| 72.6
| 0.1 |
2004-Nov-30 Tue
| ###
| ###
| 0.88
| 0.89
|
|
| 12.2
| 12.2
| ### |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 197,845
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 57,482
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 189,050
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 150,945
| 0
| 14.9
| 14.9
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 550,874
| 0
| 84.6
| 84.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 223,080
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 1
| ###
| 1
|
|
| 76.9
| 76.9
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 474,950
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 1
| 1
| 1,091,956
| 545,978
| 9.1
| 9.1
| ### |
2004-Nov-04 Thu
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 1
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 1
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 1
| ###
| 992,520
| ###
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 1,384,026
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 1
| ###
| 1
| ###
| 1,967,673
| ###
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 704,887
| 0
| 84.7
| 84.7
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 1,086,120
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 1,933,057
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 0.89
| ###
| 0.88
| ###
| 1,386,270
| 609,958
| 78.9
| 78.9
| 0.0 |
2004-Oct-08 Fri
| 0.88
| 0.88
| 0.87
| 0.88
|
|
| 69.5
| 69.5
| 0.1 |
2004-Oct-07 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| 12.9
| 12.9
| 0.1 |
2004-Oct-06 Wed
| 0.84
| ###
| 0.84
| ###
| 2,877,750
| 1,208,655
| 97.1
| 97.1
| 0.0 |
2004-Oct-05 Tue
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 0.85
| 0.85
| 0.84
| 0.85
| 454,654
| 384,182
| ###
| ###
| ### |
2004-Oct-01 Fri
| 0.86
| 0.87
| 0.83
| 0.85
| 780,825
| ###
| ###
| ###
| ### |
2004-Sep-30 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.8
| 0.83
| 0.8
| 0.83
| 2,077,440
| ###
| ###
| ###
| ### |
2004-Sep-28 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 68.7
| 68.7
| 0.1 |
2004-Sep-27 Mon
| 0.8
| 0.8
| 0.79
| 0.8
| 461,380
| ###
| ###
| ###
| 0.1 |
2004-Sep-24 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 74.0
| 74.0
| 0.1 |
2004-Sep-23 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 12.0
| 12.0
| 0.1 |
2004-Sep-22 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 66.5
| 66.5
| 0.1 |
2004-Sep-21 Tue
| 0.79
| 0.83
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2004-Sep-20 Mon
| 0.74
| 0.77
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| 0.73
| 0.74
| 0.7
| 0.74
|
|
| 78.6
| 78.6
| 0.1 |
2004-Sep-16 Thu
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 10.9
| 10.9
| 0.1 |
2004-Sep-15 Wed
| 0.75
| 0.76
| 0.75
| 0.75
| 64,645
| ###
| ###
| ###
| ### |
2004-Sep-14 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Sep-13 Mon
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| 68.9
| 68.9
| 0.1 |
2004-Sep-10 Fri
| 0.73
| 0.73
| 0.72
| 0.73
| 112,781
| ###
| ###
| ###
| 0.1 |
2004-Sep-09 Thu
| 0.75
| 0.75
| 0.73
| 0.73
| 92,250
| ###
| 10.4
| 10.4
| 0.1 |
2004-Sep-08 Wed
| 0.76
| 0.76
| 0.75
| 0.75
| 165,628
| 125,049
| ###
| ###
| ### |
2004-Sep-07 Tue
| 0.78
| 0.78
| 0.77
| 0.77
| 58,588
| ###
| 24.1
| 24.1
| 0.1 |
2004-Sep-06 Mon
| 0.76
| 0.79
| 0.76
| 0.78
| 144,626
| 112,085
| ###
| ###
| 0.1 |
2004-Sep-03 Fri
| 0.79
| 0.79
| 0.7
| 0.75
| 619,282
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| 0.8
| 0.8
| 0.79
| 0.8
| 217,321
| 172,770
| 70.8
| 70.8
| 0.1 |
2004-Sep-01 Wed
| 0.83
| 0.83
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Aug-31 Tue
| 0.82
| 0.84
| 0.82
| 0.84
| 63,675
| 52,850
| ###
| ###
| ### |
2004-Aug-30 Mon
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 0.84
| 0.86
| 0.83
| 0.86
|
|
| 85.1
| 85.1
| ### |
2004-Aug-26 Thu
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 0.86
| 0.86
| 0.84
| 0.84
| 50,055
| 42,546
| ###
| ###
| ### |
2004-Aug-24 Tue
| 0.86
| 0.87
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| 0.87
| 0.88
| 0.87
| 0.87
|
|
| 66.1
| 66.1
| 0.1 |
2004-Aug-20 Fri
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 0.87
| 0.87
| 0.84
| 0.84
| 289,558
| 247,572
| 7.6
| 7.6
| ### |
2004-Aug-18 Wed
| 0.83
| 0.87
| 0.83
| 0.83
|
|
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 0.82
| 0.83
| 0.81
| 0.83
|
|
| 83.0
| 83.0
| ### |
2004-Aug-16 Mon
| 0.83
| 0.83
| 0.78
| 0.81
| 165,620
| 133,324
| ###
| ###
| 0.1 |
2004-Aug-13 Fri
| 0.86
| 0.87
| 0.83
| 0.83
| 476,989
| 405,440
| ###
| ###
| ### |
2004-Aug-12 Thu
| 0.88
| 0.89
| 0.87
| 0.87
|
|
| 23.7
| 23.7
| 0.1 |
2004-Aug-11 Wed
| 0.89
| 0.89
| 0.88
| 0.89
| 100,243
| ###
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 0.88
| 0.89
| 0.88
| 0.88
| 243,150
| 215,187
| ###
| ###
| 0.1 |
2004-Aug-09 Mon
| 0.89
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 0.86
| 0.88
| 0.86
| 0.88
| 553,074
| 481,174
| ###
| ###
| 0.1 |
2004-Aug-05 Thu
| 0.89
| 0.89
| 0.86
| 0.86
| 116,028
| 101,524
| 8.9
| 8.9
| ### |
2004-Aug-04 Wed
| ###
| ###
| 0.87
| 0.87
| 237,044
| ###
| 9.8
| 9.8
| 0.1 |
2004-Aug-03 Tue
| 0.88
| ###
| 0.87
| 0.89
| 712,741
| 310,042
| 81.3
| 81.3
| ### |
2004-Aug-02 Mon
| 0.86
| ###
| 0.86
| 0.88
| 265,040
| ###
| ###
| ###
| 0.1 |
2004-Jul-30 Fri
| 0.83
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| 0.82
| 0.84
| 0.82
| 0.84
| 67,281
| 55,843
| ###
| ###
| ### |
2004-Jul-28 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 0.82
| 0.84
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.4
| 74.4
| 0.1 |
2004-Jul-23 Fri
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Jul-22 Thu
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Jul-21 Wed
| 0.82
| 0.83
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Jul-20 Tue
| 0.83
| 0.83
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 0.84
| 0.84
| 0.81
| 0.83
|
|
| 18.4
| 18.4
| ### |
2004-Jul-16 Fri
| 0.82
| 0.83
| 0.82
| 0.83
| 179,987
| 148,489
| ###
| ###
| ### |
2004-Jul-15 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 73.4
| 73.4
| 0.1 |
2004-Jul-14 Wed
| 0.81
| 0.83
| 0.79
| 0.83
|
|
| 90.4
| 90.4
| ### |
2004-Jul-13 Tue
| 0.83
| 0.83
| 0.82
| 0.82
| 1,193,849
| 984,925
| 20.8
| 20.8
| 0.1 |
2004-Jul-12 Mon
| 0.81
| 0.83
| 0.81
| 0.82
| 142,457
| ###
| 84.0
| 84.0
| 0.1 |
2004-Jul-09 Fri
| 0.81
| 0.83
| 0.8
| 0.82
|
|
| 79.1
| 79.1
| 0.1 |
2004-Jul-08 Thu
| 0.8
| 0.81
| 0.79
| 0.8
|
|
| 67.6
| 67.6
| 0.1 |
2004-Jul-07 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 65.2
| 65.2
| 0.1 |
2004-Jul-06 Tue
| 0.77
| 0.77
| 0.75
| 0.76
| 126,578
| ###
| ###
| ###
| 0.1 |
2004-Jul-05 Mon
| 0.74
| 0.76
| 0.74
| 0.76
|
|
| 88.9
| 88.9
| 0.1 |
2004-Jul-02 Fri
| 0.73
| 0.73
| 0.72
| 0.73
| 79,375
| 57,546
| ###
| ###
| 0.1 |
2004-Jul-01 Thu
| 0.71
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.71
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 0.71
| 0.72
| 0.7
| 0.71
| 598,545
| ###
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| 0.72
| 0.72
| 0.7
| 0.7
| 516,782
| ###
| ###
| ###
| ### |
2004-Jun-25 Fri
| 0.72
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 0.71
| 0.72
| 0.7
| 0.7
| 295,776
| ###
| ###
| ###
| ### |
2004-Jun-23 Wed
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2004-Jun-22 Tue
| 0.71
| 0.72
| 0.71
| 0.71
| 202,543
| ###
| ###
| ###
| ### |
2004-Jun-21 Mon
| 0.7
| 0.72
| ###
| 0.72
| 533,247
| ###
| 90.2
| 90.2
| ### |
2004-Jun-18 Fri
| 0.7
| 0.7
| ###
| ###
| 480,751
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 0.7
| 0.7
| ###
| 0.7
| 1,023,886
| ###
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 0.71
| 0.71
| 0.7
| 0.7
| 273,750
| ###
| ###
| ###
| ### |
2004-Jun-15 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| ###
| 0.71
| ###
| 0.71
|
|
| 90.4
| 90.4
| ### |
2004-Jun-11 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| 90.4
| 90.4
| ### |
2004-Jun-10 Thu
| 0.7
| 0.71
| ###
| ###
| 558,842
| 198,388
| 19.3
| 19.3
| 0.0 |
2004-Jun-09 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 193,687
| 135,580
| ###
| ###
| ### |
2004-Jun-08 Tue
| 0.7
| 0.72
| 0.7
| 0.7
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 0.73
| 0.73
| 0.7
| 0.7
| 393,920
| 281,652
| 5.3
| 5.3
| ### |
2004-Jun-02 Wed
| 0.75
| 0.75
| 0.73
| 0.74
| 301,973
| ###
| 17.8
| 17.8
| 0.1 |
2004-Jun-01 Tue
| 0.76
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 0.77
| 0.78
| 0.76
| 0.78
| 385,645
| 296,946
| ###
| ###
| 0.1 |
2004-May-28 Fri
| 0.76
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 0.74
| 0.74
| 0.73
| 0.74
| 1,615,955
| 1,187,726
| 64.3
| 64.3
| 0.1 |
2004-May-26 Wed
| 0.71
| 0.72
| 0.7
| 0.72
| 1,507,571
| 1,070,375
| 81.0
| 81.0
| ### |
2004-May-25 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.7
| 0.7
| ###
| 0.7
| 2,531,577
| 886,051
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 0.7
| 0.73
| 0.7
| 0.73
| 1,099,449
| ###
| ###
| ###
| 0.1 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 455,574
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 625,555
| 0
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 883,570
| 0
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 904,850
| 0
| 82.0
| 82.0
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 1,078,150
| 0
| 11.1
| 11.1
| 0.0 |
2004-May-07 Fri
| 0.76
| 0.76
| 0.72
| 0.72
| 408,241
| ###
| 4.2
| 4.2
| ### |
2004-May-06 Thu
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-May-05 Wed
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-May-04 Tue
| 0.75
| 0.78
| 0.75
| 0.78
|
|
| 93.5
| 93.5
| 0.1 |
2004-May-03 Mon
| 0.78
| 0.78
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2004-Apr-30 Fri
| 0.81
| 0.81
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 0.82
| 0.82
| 0.78
| 0.78
|
|
| 10.9
| 10.9
| 0.1 |
2004-Apr-28 Wed
| 0.84
| 0.87
| 0.83
| 0.84
| 695,271
| 590,980
| ###
| ###
| ### |
2004-Apr-27 Tue
| 0.87
| 0.87
| 0.82
| 0.83
| 220,885
| 186,647
| ###
| ###
| ### |
2004-Apr-26 Mon
| 0.8
| 0.85
| 0.8
| 0.85
| 76,182
| 62,850
| ###
| ###
| ### |
2004-Apr-23 Fri
| 0.77
| 0.84
| 0.77
| 0.81
| 595,141
| 479,088
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| 0.78
| 0.8
| 0.74
| 0.74
|
|
| 6.3
| 6.3
| 0.1 |
2004-Apr-21 Wed
| 0.84
| 0.84
| 0.77
| 0.82
| 247,951
| ###
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 0.85
| 0.86
| 0.83
| 0.83
|
|
| 13.1
| 13.1
| ### |
2004-Apr-19 Mon
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 0.88
| 0.88
| 0.85
| 0.85
| 925,974
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.89
| 0.89
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 446,584
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 393,484
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 96,529
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 589,925
| 0
| 24.9
| 24.9
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 322,281
| 0
| 77.1
| 77.1
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 99,950
| 0
| 15.0
| 15.0
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 0.89
| ###
| 311,575
| 138,650
| 92.2
| 92.2
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 502,888
| 0
| 15.3
| 15.3
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 652,279
| 0
| 17.7
| 17.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 1,570,647
| 0
| 22.8
| 22.8
| 0.0 |
2004-Mar-18 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
|