End of day Prices (full format), 300 Days for (OPS) OPSM GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Sep-15 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Sep-14 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Sep-13 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Sep-12 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-10 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-09 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-31 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-30 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-27 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-26 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-25 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-24 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-23 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-20 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-19 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-18 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-17 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-16 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-13 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-12 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-11 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-10 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-09 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-06 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-05 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-04 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-03 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-May-02 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-28 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-21 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-20 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-19 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-18 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-15 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-14 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-13 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-12 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-11 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-07 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-06 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-05 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-04 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Apr-01 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-30 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-29 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-24 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-23 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-22 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-21 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-18 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-17 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-16 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-15 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-14 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-10 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-09 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-08 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-07 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-04 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-03 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-02 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Mar-01 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-28 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-25 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-24 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-23 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-22 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-21 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-18 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-17 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-16 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-15 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-14 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-11 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-10 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-08 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-07 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-03 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 4.21
| 4.21
| 4.2
| 4.2
| 4,276
| 17,980
| 34.8
| 34.8
| ### |
2005-Feb-01 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 22,226
| 93,349
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 4.21
| 4.21
| 4.21
| 4.21
| 0
|
|
|
| ### |
2005-Jan-27 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| 74.7
| 74.7
| ### |
2005-Jan-25 Tue
| 4.2
| 4.2
| ###
| ###
| 8,328
| 17,488
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 81.9
| 81.9
| 0.3 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 9,324
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 9,020
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 379
| 0
| 29.0
| 29.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 6,180
| 0
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 17,852
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 2,229
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 4,220
| 0
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 4.29
| ###
| 4.29
| ###
| 34,954
| 74,976
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 2,775
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.89
| ###
| 3.89
| ###
| 10,026
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 67.1
| 67.1
| 0.3 |
2004-Nov-12 Fri
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 18.6
| 18.6
| 0.3 |
2004-Nov-11 Thu
| 4
| ###
| ###
| ###
| 10,980
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 3.88
| ###
| 3.77
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-Nov-09 Tue
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Nov-08 Mon
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.81
| 3.84
| 3.81
| 3.84
|
|
| 74.1
| 74.1
| 0.3 |
2004-Nov-04 Thu
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Nov-03 Wed
| 3.8
| 3.81
| 3.8
| 3.81
|
|
| 67.6
| 67.6
| 0.3 |
2004-Nov-02 Tue
| 3.81
| 3.81
| 3.8
| 3.8
| 16,472
| 62,675
| 30.7
| 30.7
| ### |
2004-Nov-01 Mon
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 71.5
| 71.5
| 0.3 |
2004-Oct-29 Fri
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Oct-28 Thu
| 3.81
| 3.82
| 3.81
| 3.82
| 8,450
| ###
| 67.0
| 67.0
| 0.3 |
2004-Oct-27 Wed
| 3.81
| 3.83
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Oct-26 Tue
| 3.83
| 3.85
| 3.82
| 3.82
|
|
| 34.4
| 34.4
| 0.3 |
2004-Oct-25 Mon
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 72.5
| 72.5
| 0.3 |
2004-Oct-22 Fri
| 3.81
| 3.81
| 3.81
| 3.81
| 4,649
| ###
| ###
| ###
| 0.3 |
2004-Oct-21 Thu
| 3.81
| 3.81
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Oct-20 Wed
| 3.82
| 3.82
| 3.82
| 3.82
| 8,187
| 31,274
| ###
| ###
| 0.3 |
2004-Oct-19 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 773
| ###
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 3.81
| 3.81
| 3.8
| 3.8
| 9,026
| 34,343
| ###
| ###
| ### |
2004-Oct-15 Fri
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Oct-14 Thu
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Oct-13 Wed
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 66.4
| 66.4
| 0.3 |
2004-Oct-12 Tue
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 65.1
| 65.1
| 0.3 |
2004-Oct-11 Mon
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| 3.85
| 3.85
| 3.81
| 3.81
| 4,950
| 18,958
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| 3.81
| 3.85
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 3.72
| 3.82
| 3.72
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Oct-05 Tue
| 3.8
| 3.8
| 3.7
| 3.7
| 11,041
| ###
| 13.9
| 13.9
| 0.3 |
2004-Oct-04 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2004-Sep-30 Thu
| 3.83
| 3.84
| 3.82
| 3.84
|
|
| 68.8
| 68.8
| 0.3 |
2004-Sep-29 Wed
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 65.6
| 65.6
| 0.3 |
2004-Sep-28 Tue
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 68.7
| 68.7
| 0.3 |
2004-Sep-27 Mon
| 3.82
| 3.82
| 3.82
| 3.82
| 4,781
| ###
| ###
| ###
| 0.3 |
2004-Sep-24 Fri
| 3.82
| 3.82
| 3.82
| 3.82
| 3
| ###
| 74.0
| 74.0
| 0.3 |
2004-Sep-23 Thu
| 3.83
| 3.83
| 3.82
| 3.82
|
|
| 29.0
| 29.0
| 0.3 |
2004-Sep-22 Wed
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 66.5
| 66.5
| 0.3 |
2004-Sep-21 Tue
| 3.82
| 3.82
| 3.81
| 3.82
| 9,480
| ###
| 66.5
| 66.5
| 0.3 |
2004-Sep-20 Mon
| 3.81
| 3.81
| 3.81
| 3.81
| 1,655
| ###
| 72.4
| 72.4
| 0.3 |
2004-Sep-17 Fri
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 62.6
| 62.6
| 0.3 |
2004-Sep-15 Wed
| 3.81
| 3.82
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Sep-14 Tue
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Sep-13 Mon
| 3.82
| 3.82
| 3.82
| 3.82
| 5,070
| ###
| 68.9
| 68.9
| 0.3 |
2004-Sep-10 Fri
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Sep-09 Thu
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Sep-08 Wed
| 3.81
| 3.81
| 3.81
| 3.81
| 8
| ###
| ###
| ###
| 0.3 |
2004-Sep-07 Tue
| 3.82
| 3.83
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2004-Sep-03 Fri
| 3.84
| 3.84
| 3.84
| 3.84
| 420
| ###
| ###
| ###
| 0.3 |
2004-Sep-02 Thu
| 3.83
| 3.83
| 3.82
| 3.82
|
|
| 33.9
| 33.9
| 0.3 |
2004-Sep-01 Wed
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| 70.2
| 70.2
| ### |
2004-Aug-31 Tue
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 70.8
| 70.8
| 0.3 |
2004-Aug-30 Mon
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-27 Fri
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-26 Thu
| 3.83
| 3.83
| 3.81
| 3.81
|
|
| 28.3
| 28.3
| 0.3 |
2004-Aug-25 Wed
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| 3.81
| 3.81
| 3.81
| 3.81
| 650
| 2,476
| ###
| ###
| 0.3 |
2004-Aug-23 Mon
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 66.1
| 66.1
| 0.3 |
2004-Aug-20 Fri
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-19 Thu
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Aug-18 Wed
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-17 Tue
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-16 Mon
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 78.3
| 78.3
| 0.3 |
2004-Aug-13 Fri
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 73.2
| 73.2
| 0.3 |
2004-Aug-12 Thu
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 73.8
| 73.8
| 0.3 |
2004-Aug-11 Wed
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Aug-10 Tue
| 3.88
| 3.88
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Aug-09 Mon
| 3.82
| 3.82
| 3.82
| 3.82
| 1,340
| ###
| 75.0
| 75.0
| 0.3 |
2004-Aug-06 Fri
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-05 Thu
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-04 Wed
| 3.81
| 3.81
| 3.81
| 3.81
| 0
|
|
|
| 0.3 |
2004-Aug-03 Tue
| 3.82
| 3.83
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Jul-30 Fri
| 3.88
| 3.88
| 3.88
| 3.88
|
|
| 63.0
| 63.0
| 0.3 |
2004-Jul-29 Thu
| 3.88
| 3.88
| 3.88
| 3.88
|
|
| 71.6
| 71.6
| 0.3 |
2004-Jul-28 Wed
| 3.89
| 3.89
| 3.89
| 3.89
| 1,847
| 7,184
| ###
| ###
| 0.3 |
2004-Jul-27 Tue
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Jul-26 Mon
| 3.82
| 3.83
| 3.82
| 3.82
|
|
| 74.4
| 74.4
| 0.3 |
2004-Jul-23 Fri
| 3.83
| 3.83
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Jul-21 Wed
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| 3.8
| 3.85
| 3.8
| 3.85
| 5,650
| ###
| 81.6
| 81.6
| 0.3 |
2004-Jul-16 Fri
| 3.74
| 3.8
| 3.74
| 3.8
|
|
| 84.2
| 84.2
| ### |
2004-Jul-15 Thu
| 3.72
| 3.72
| 3.72
| 3.72
| 1,350
| 5,022
| 73.4
| 73.4
| 0.3 |
2004-Jul-14 Wed
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| 37.0
| 37.0
| ### |
2004-Jul-13 Tue
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| 73.6
| 73.6
| ### |
2004-Jul-12 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 1,350
| ###
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| 28.5
| 28.5
| ### |
2004-Jul-08 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jul-07 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 4,525
| 16,787
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jul-05 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jul-02 Fri
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2004-Jun-30 Wed
| 3.72
| 3.75
| 3.72
| 3.75
|
|
| 68.8
| 68.8
| 0.3 |
2004-Jun-29 Tue
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jun-25 Fri
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jun-23 Wed
| 3.72
| 3.72
| 3.71
| 3.71
| 782
| ###
| ###
| ###
| ### |
2004-Jun-22 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 1,942
| ###
| ###
| ###
| ### |
2004-Jun-21 Mon
| 3.71
| 3.71
| 3.71
| 3.71
| 2,086
| ###
| ###
| ###
| ### |
2004-Jun-18 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 1,085
| ###
| 71.7
| 71.7
| 0.3 |
2004-Jun-17 Thu
| 3.73
| 3.73
| 3.71
| 3.71
| 6,428
| ###
| ###
| ###
| ### |
2004-Jun-16 Wed
| 3.71
| 3.72
| 3.71
| 3.72
| 6,527
| 24,247
| 73.0
| 73.0
| 0.3 |
2004-Jun-15 Tue
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jun-11 Fri
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jun-10 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jun-09 Wed
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2004-Jun-08 Tue
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2004-Jun-04 Fri
| 3.7
| 3.72
| 3.7
| 3.7
| 3,987
| ###
| 72.3
| 72.3
| 0.3 |
2004-Jun-03 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 2,750
| 10,175
| 74.2
| 74.2
| 0.3 |
2004-Jun-02 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 120
| 444
| 69.5
| 69.5
| 0.3 |
2004-Jun-01 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2004-May-31 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-May-28 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 2,750
| 10,175
| ###
| ###
| 0.3 |
2004-May-27 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 64.3
| 64.3
| 0.3 |
2004-May-26 Wed
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| 25.0
| 25.0
| 0.3 |
2004-May-25 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-May-24 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 76.7
| 76.7
| 0.3 |
2004-May-21 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.5
| 66.5
| 0.3 |
2004-May-20 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 72.9
| 72.9
| 0.3 |
2004-May-19 Wed
| 3.7
| 3.7
| ###
| 3.7
| 7,947
| ###
| 74.0
| 74.0
| 0.3 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 55,526
| 0
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 115,552
| 0
| 76.6
| 76.6
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 4,387
| 0
| 26.2
| 26.2
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 1,851
| 0
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 229
| 0
| 20.1
| 20.1
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 888,789
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 4,249
| 0
| 41.2
| 41.2
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 1,241
| 0
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2004-Apr-16 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 852
| 3,152
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 571
| ###
| 73.6
| 73.6
| 0.3 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|