End of day Prices (full format), 300 Days for (PHY) PACIFIC HYDRO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2005-Sep-16 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-15 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-14 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-13 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Sep-12 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-29 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-26 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-25 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-24 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-23 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-22 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-19 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-18 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-17 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-16 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-15 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-12 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-11 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-10 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-09 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-08 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-03 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-02 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Aug-01 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-29 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-28 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-27 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-26 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-25 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-22 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-21 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Jul-20 Wed
| 5
| ###
| 5
| 5
|
|
| 67.1
| 67.1
| 0.4 |
2005-Jul-19 Tue
| 5
| ###
| 5
| 5
| 238,389
| 595,972
| ###
| ###
| 0.4 |
2005-Jul-18 Mon
| 5
| 5
| 5
| 5
| 66,654
| 333,270
| ###
| ###
| 0.4 |
2005-Jul-15 Fri
| 5
| 5
| 5
| 5
| 88,570
| 442,850
| ###
| ###
| 0.4 |
2005-Jul-14 Thu
| 5
| ###
| 5
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2005-Jul-13 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-12 Tue
| 5
| ###
| 5
| 5
| 60,456
| 151,140
| 71.8
| 71.8
| 0.4 |
2005-Jul-11 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-08 Fri
| 5
| ###
| 5
| 5
| 417,943
| 1,044,857
| ###
| ###
| 0.4 |
2005-Jul-07 Thu
| 5
| ###
| 5
| 5
| 306,129
| 765,322
| ###
| ###
| 0.4 |
2005-Jul-06 Wed
| 5
| ###
| 5
| 5
| 232,873
| 582,182
| 71.5
| 71.5
| 0.4 |
2005-Jul-05 Tue
| 5
| ###
| 5
| 5
|
|
| 68.3
| 68.3
| 0.4 |
2005-Jul-04 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-01 Fri
| 5
| ###
| 5
| 5
|
|
| 61.2
| 61.2
| 0.4 |
2005-Jun-30 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 5
| ###
| 5
| 5
| 72,373
| ###
| 73.1
| 73.1
| 0.4 |
2005-Jun-28 Tue
| 5
| ###
| 5
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-Jun-27 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jun-24 Fri
| 5
| ###
| 5
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Jun-23 Thu
| 5
| ###
| 5
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Jun-22 Wed
| 5
| ###
| 5
| 5
| 3,066,450
| 7,666,125
| ###
| ###
| 0.4 |
2005-Jun-21 Tue
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 641,444
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 346,387
| 0
| 71.7
| 71.7
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 67,023
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 489,371
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 316,188
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 1,324,785
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 5
| ###
| 398,349
| 995,872
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 456,471
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 680,556
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| 5.2
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 230,982
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 461,778
| 0
| 75.7
| 75.7
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 570,783
| 0
| 79.0
| 79.0
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 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
| ###
| 4.7
| ###
| 4.7
| 1,155,386
| 2,715,157
| 74.4
| 74.4
| 0.3 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 4.42
| 4.42
| 4.42
| 4.42
| 0
|
|
|
| 0.3 |
2005-Apr-18 Mon
| 4.44
| 4.44
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2005-Apr-15 Fri
| 4.45
| 4.45
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2005-Apr-14 Thu
| 4.46
| 4.46
| 4.44
| 4.46
|
|
| 80.1
| 80.1
| 0.3 |
2005-Apr-13 Wed
| 4.46
| 4.47
| 4.44
| 4.46
| 1,332,158
| ###
| ###
| ###
| 0.3 |
2005-Apr-12 Tue
| 4.46
| 4.47
| 4.45
| 4.47
|
|
| 73.7
| 73.7
| ### |
2005-Apr-11 Mon
| 4.45
| 4.47
| 4.45
| 4.46
| 426,977
| ###
| ###
| ###
| 0.3 |
2005-Apr-08 Fri
| 4.47
| 4.47
| 4.44
| 4.45
| 205,455
| ###
| 28.6
| 28.6
| 0.3 |
2005-Apr-07 Thu
| 4.46
| 4.48
| 4.46
| 4.48
|
|
| 74.2
| 74.2
| ### |
2005-Apr-06 Wed
| 4.45
| 4.47
| 4.43
| 4.47
|
|
| 76.4
| 76.4
| ### |
2005-Apr-05 Tue
| 4.46
| 4.47
| 4.45
| 4.46
| 630,674
| ###
| 72.1
| 72.1
| 0.3 |
2005-Apr-04 Mon
| 4.45
| 4.49
| 4.44
| 4.46
|
|
| 78.2
| 78.2
| 0.3 |
2005-Apr-01 Fri
| 4.44
| 4.45
| 4.42
| 4.44
| 256,445
| ###
| 65.0
| 65.0
| 0.3 |
2005-Mar-31 Thu
| 4.46
| 4.46
| 4.42
| 4.43
| 521,474
| 2,315,344
| ###
| ###
| ### |
2005-Mar-30 Wed
| 4.48
| 4.49
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| 4.48
| 4.51
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 4.52
| 4.52
| 4.24
| 4.4
| 363,448
| ###
| ###
| ###
| 0.3 |
2005-Mar-23 Wed
| 4.55
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 4.53
| 4.58
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 4.55
| ###
| 4.51
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 4.56
| ###
| 185,058
| ###
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Mar-16 Wed
| 4.49
| ###
| 4.49
| ###
| 226,452
| 508,384
| 90.8
| 90.8
| 0.0 |
2005-Mar-15 Tue
| 4.59
| 4.59
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 4.54
| 4.59
| 4.54
| 4.55
| 208,471
| 951,670
| 71.0
| 71.0
| 0.3 |
2005-Mar-11 Fri
| 4.52
| 4.54
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2005-Mar-10 Thu
| 4.51
| 4.55
| 4.5
| 4.53
|
|
| 72.0
| 72.0
| ### |
2005-Mar-09 Wed
| 4.52
| 4.56
| 4.5
| 4.5
|
|
| 33.1
| 33.1
| ### |
2005-Mar-08 Tue
| 4.44
| 4.52
| 4.44
| 4.5
|
|
| 78.8
| 78.8
| ### |
2005-Mar-07 Mon
| 4.5
| 4.5
| 4.43
| 4.43
| 155,243
| 693,159
| ###
| ###
| ### |
2005-Mar-04 Fri
| 4.55
| 4.56
| 4.48
| 4.51
| 133,951
| 605,458
| 25.9
| 25.9
| 0.3 |
2005-Mar-03 Thu
| 4.45
| 4.53
| 4.45
| 4.5
| 460,073
| 2,065,727
| ###
| ###
| ### |
2005-Mar-02 Wed
| 4.4
| 4.48
| 4.4
| 4.45
| 564,425
| 2,506,047
| 77.6
| 77.6
| 0.3 |
2005-Mar-01 Tue
| ###
| 4.42
| ###
| 4.42
| 200,488
| 443,078
| 88.2
| 88.2
| 0.3 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| 4.4
| ###
| ###
| 174,081
| 382,978
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Feb-23 Wed
| 4.41
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Feb-22 Tue
| 4.47
| 4.48
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 4.45
| 4.48
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| 4.47
| 4.49
| 4.43
| 4.46
| 1,201,786
| ###
| ###
| ###
| 0.3 |
2005-Feb-17 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| 87.0
| 87.0
| 0.3 |
2005-Feb-16 Wed
| ###
| ###
| 4.23
| ###
| 534,651
| 1,130,786
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| 4.46
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Feb-14 Mon
| 4.53
| 4.53
| ###
| 4.4
| 535,179
| 1,212,180
| 12.1
| 12.1
| 0.3 |
2005-Feb-11 Fri
| 4.5
| ###
| 4.48
| 4.53
| 480,559
| 1,076,452
| 70.1
| 70.1
| ### |
2005-Feb-10 Thu
| 4.55
| 4.55
| 4.5
| 4.5
| 694,887
| ###
| 28.9
| 28.9
| ### |
2005-Feb-09 Wed
| ###
| ###
| 4.57
| 4.58
| 668,873
| 1,528,374
| ###
| ###
| 0.3 |
2005-Feb-08 Tue
| ###
| 4.72
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| 4.75
| ###
| 4.75
| 364,926
| ###
| 89.2
| 89.2
| ### |
2005-Feb-03 Thu
| 4.55
| 4.7
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 4.72
| 4.75
| 4.55
| 4.59
| 543,042
| 2,525,145
| ###
| ###
| 0.3 |
2005-Feb-01 Tue
| ###
| 4.76
| ###
| 4.7
| 505,183
| ###
| 79.9
| 79.9
| 0.3 |
2005-Jan-31 Mon
| ###
| 4.7
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| 4.55
| ###
| ###
| 4.45
|
|
| 14.1
| 14.1
| 0.3 |
2005-Jan-27 Thu
| 4.25
| 4.53
| 4.25
| 4.48
| 2,191,121
| 9,619,021
| ###
| ###
| ### |
2005-Jan-25 Tue
| 4.21
| 4.23
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Jan-24 Mon
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| ###
| 4.2
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2005-Jan-20 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 4.22
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| ###
| 4.23
| ###
| 4.21
| 169,748
| ###
| ###
| ###
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 136,225
| 0
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 210,182
| 0
| 19.1
| 19.1
| 0.0 |
2005-Jan-10 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| 4.21
| ###
| ###
| 367,550
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Jan-04 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 175,873
| 0
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 209,125
| 0
| 22.3
| 22.3
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 232,844
| 0
| 78.4
| 78.4
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 4
| 4
| 361,623
| 723,246
| ###
| ###
| 0.3 |
2004-Dec-22 Wed
| 4
| ###
| ###
| 4
| 1,200,875
| 0
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.75
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 3.8
| 3.8
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| 3.81
| 3.85
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| 3.81
| 3.87
| 3.81
| 3.81
| 490,280
| 1,882,675
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| ###
| ###
| 3.83
| 3.83
|
|
| 17.0
| 17.0
| ### |
2004-Dec-14 Tue
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.84
| ###
| 3.81
| 3.89
|
|
| ###
| ###
| 0.3 |
2004-Dec-08 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| 20.5
| 20.5
| 0.3 |
2004-Dec-07 Tue
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Dec-06 Mon
| 3.82
| ###
| 3.82
| ###
| 1,145,577
| 2,188,052
| 92.4
| 92.4
| 0.0 |
2004-Dec-03 Fri
| 3.72
| 3.75
| ###
| 3.75
| 511,628
| ###
| ###
| ###
| 0.3 |
2004-Dec-02 Thu
| 3.7
| 3.72
| ###
| 3.71
| 271,885
| ###
| 68.1
| 68.1
| ### |
2004-Dec-01 Wed
| 3.71
| 3.72
| ###
| ###
| 347,222
| ###
| 33.7
| 33.7
| 0.0 |
2004-Nov-30 Tue
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 879,889
| 0
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 3.56
| ###
| 3.54
| ###
| 709,223
| 1,255,324
| 85.1
| 85.1
| 0.0 |
2004-Nov-23 Tue
| 3.5
| 3.52
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Nov-22 Mon
| 3.49
| 3.49
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| 3.47
| 3.51
| 3.47
| 3.49
| 398,079
| ###
| ###
| ###
| ### |
2004-Nov-18 Thu
| 3.5
| 3.5
| 3.45
| 3.46
| 260,686
| 905,883
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 3.5
| 3.51
| 3.47
| 3.5
| 335,825
| 1,172,029
| ###
| ###
| 0.3 |
2004-Nov-16 Tue
| 3.51
| 3.51
| 3.48
| 3.5
|
|
| 36.7
| 36.7
| 0.3 |
2004-Nov-15 Mon
| 3.57
| 3.57
| 3.52
| 3.52
|
|
| 20.4
| 20.4
| ### |
2004-Nov-12 Fri
| ###
| ###
| 3.56
| 3.58
| 127,641
| ###
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 3.5
| ###
| 3.5
| ###
| 390,358
| 683,126
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 3.48
| 3.49
| 463,955
| 807,281
| ###
| ###
| ### |
2004-Nov-05 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 3.72
| ###
| 3.7
|
|
| 77.3
| 77.3
| 0.3 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 3.58
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Nov-01 Mon
| 3.56
| ###
| 3.55
| 3.55
| 464,641
| ###
| 31.8
| 31.8
| ### |
2004-Oct-29 Fri
| 3.58
| ###
| 3.46
| 3.52
| 584,122
| ###
| ###
| ###
| ### |
2004-Oct-28 Thu
| 3.85
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| 3.82
| ###
| 3.82
|
|
| 99.7
| 99.7
| 0.3 |
2004-Oct-26 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 3.21
| 3.24
| ###
| 3.2
| 271,156
| 439,272
| 34.4
| 34.4
| 0.2 |
2004-Oct-22 Fri
| 3.22
| 3.22
| ###
| 3.21
|
|
| 26.4
| 26.4
| ### |
2004-Oct-21 Thu
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 3.25
| 3.25
| 3.2
| 3.2
| 177,944
| ###
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| 3.24
| 3.28
| 3.24
| 3.25
| 239,351
| 780,284
| ###
| ###
| 0.2 |
2004-Oct-18 Mon
| 3.22
| 3.24
| 3.21
| 3.23
| 131,222
| ###
| 72.9
| 72.9
| ### |
2004-Oct-15 Fri
| 3.24
| 3.24
| 3.21
| 3.22
| 251,884
| 812,325
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2004-Oct-13 Wed
| 3.25
| 3.28
| 3.23
| 3.26
| 331,086
| 1,077,684
| 67.3
| 67.3
| 0.2 |
2004-Oct-12 Tue
| ###
| 3.27
| ###
| 3.24
|
|
| 88.7
| 88.7
| ### |
2004-Oct-11 Mon
| 3.25
| 3.25
| ###
| ###
| 579,621
| 941,884
| 10.2
| 10.2
| 0.0 |
2004-Oct-08 Fri
| 3.29
| ###
| 3.29
| 3.29
| 246,922
| 406,186
| 69.5
| 69.5
| ### |
2004-Oct-07 Thu
| 3.28
| ###
| 3.28
| 3.29
|
|
| 71.5
| 71.5
| ### |
2004-Oct-06 Wed
| 3.26
| 3.29
| 3.25
| 3.28
|
|
| 73.3
| 73.3
| 0.2 |
2004-Oct-05 Tue
| 3.26
| 3.27
| 3.25
| 3.26
| 150,088
| 489,286
| 70.1
| 70.1
| 0.2 |
2004-Oct-04 Mon
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| 24.2
| 24.2
| 0.2 |
2004-Oct-01 Fri
| 3.25
| 3.29
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Sep-30 Thu
| 3.23
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 3.22
| 3.25
| 3.22
| 3.22
|
|
| 65.6
| 65.6
| 0.2 |
2004-Sep-28 Tue
| 3.23
| 3.25
| 3.23
| 3.23
|
|
| 68.7
| 68.7
| ### |
2004-Sep-27 Mon
| 3.25
| 3.27
| 3.22
| 3.22
|
|
| 25.7
| 25.7
| 0.2 |
2004-Sep-24 Fri
| 3.26
| 3.26
| 3.2
| 3.25
| 314,253
| ###
| 32.6
| 32.6
| 0.2 |
2004-Sep-23 Thu
| 3.28
| 3.29
| 3.24
| 3.24
|
|
| 19.8
| 19.8
| ### |
2004-Sep-22 Wed
| ###
| ###
| 3.24
| 3.29
| 113,383
| 183,680
| 28.2
| 28.2
| ### |
2004-Sep-21 Tue
| 3.26
| 3.29
| 3.25
| 3.27
|
|
| 68.6
| 68.6
| ### |
2004-Sep-20 Mon
| 3.26
| 3.29
| 3.25
| 3.25
| 92,972
| ###
| ###
| ###
| 0.2 |
2004-Sep-17 Fri
| 3.28
| ###
| 3.24
| 3.27
| 137,286
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| 3.26
| 3.28
| 3.25
| 3.27
| 390,447
| ###
| ###
| ###
| ### |
2004-Sep-15 Wed
| 3.28
| ###
| 3.27
| 3.28
| 257,455
| ###
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| ###
| ###
| 3.28
| 3.29
|
|
| 26.1
| 26.1
| ### |
2004-Sep-13 Mon
| ###
| ###
| 3.22
| 3.29
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 194,128
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| 3.2
| ###
| ###
| 204,525
| 327,240
| 19.2
| 19.2
| 0.0 |
2004-Sep-02 Thu
| ###
| 3.2
| ###
| ###
| 478,843
| 766,148
| 75.4
| 75.4
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 165,553
| 0
| 30.0
| 30.0
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 196,349
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 551,754
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 301,357
| 0
| 28.0
| 28.0
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2004-Aug-17 Tue
| 2.86
| ###
| 2.86
| 2.87
|
|
| 75.5
| 75.5
| ### |
2004-Aug-16 Mon
| 2.88
| 2.89
| 2.86
| 2.86
| 91,443
| ###
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| ###
| ###
| 2.88
| 2.88
| 176,453
| ###
| 28.5
| 28.5
| 0.2 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 60,479
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 114,151
| 0
| 31.6
| 31.6
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 54,689
| 0
| 31.7
| 31.7
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 316,942
| 0
| 31.5
| 31.5
| 0.0 |
2004-Aug-05 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Aug-03 Tue
| 2.89
| ###
| 2.86
| 2.87
| 243,858
| ###
| 29.0
| 29.0
| ### |
2004-Aug-02 Mon
| 2.89
| ###
| 2.89
| 2.89
| 68,772
| 99,375
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| ###
| ###
| 2.89
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| 2.86
| ###
| 361,287
| 516,640
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 127,684
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 153,951
| 0
| 79.0
| 79.0
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 232,156
| 0
| 29.2
| 29.2
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 115,880
| 0
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 531,471
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 450,028
| 0
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 555,525
| 0
| 73.2
| 73.2
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Jul-06 Tue
| 2.84
| 2.84
| 2.84
| 2.84
| 0
|
|
|
| 0.2 |
2004-Jul-05 Mon
| 2.78
| 2.84
| 2.78
| 2.84
| 138,880
| 390,252
| 86.2
| 86.2
| 0.2 |
2004-Jul-02 Fri
| 2.75
| 2.79
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
|