End of day Prices (full format), 600 Days for (PVL) POWERHOUSE VENTURES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Oct-03 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 73.4
| 73.4
| ### |
2001-Oct-02 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 62.2
| 62.2
| ### |
2001-Oct-01 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2001-Sep-28 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2001-Sep-27 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 87.7
| 87.7
| ### |
2001-Sep-25 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.4
| 68.4
| ### |
2001-Sep-24 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2001-Sep-21 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2001-Sep-19 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 5,981
| ###
| 63.8
| 63.8
| ### |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 27,680
| 0
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2001-Jul-20 Fri
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2001-Jul-19 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 73.2
| 73.2
| ### |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 240
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 20,248
| 0
| 26.9
| 26.9
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2001-Jun-19 Tue
| 0.375
| 0.385
| 0.375
| 0.385
| 6,050
| ###
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 12,650
| 4,870
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| 21.7
| 21.7
| 0.0 |
2001-Jun-14 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2001-Jun-13 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2001-Jun-12 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 6,083
| 2,341
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2001-May-22 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2001-May-18 Fri
| 0.42
| 0.43
| 0.42
| 0.43
| 1,973
| ###
| 83.6
| 83.6
| ### |
2001-May-17 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2001-May-16 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2001-May-15 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2001-May-14 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-10 Thu
| 0.46
| 0.46
| 0.43
| ###
| 58,682
| ###
| 3.9
| 3.9
| 0.0 |
2001-May-09 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-27 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-26 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-23 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-20 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-18 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-17 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-16 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 83.9
| 83.9
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2001-Mar-23 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 75.5
| 75.5
| ### |
2001-Mar-21 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 73.0
| 73.0
| ### |
2001-Mar-13 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 74.7
| 74.7
| 0.0 |
2001-Feb-28 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 0.483
| 0.483
| 0.483
| 0.483
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-22 Thu
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 10.8
| 10.8
| 0.0 |
2001-Feb-21 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 73.3
| 73.3
| 0.0 |
2001-Feb-14 Wed
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.7
| 76.7
| 0.0 |
2001-Feb-06 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2001-Feb-01 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-02 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 15.6
| 15.6
| ### |
2000-Dec-28 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| 0.5
| 0.5
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 14.6
| 14.6
| ### |
2000-Dec-20 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-12 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.4
| 68.4
| ### |
2000-Dec-04 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 384
| 180
| 72.1
| 72.1
| ### |
2000-Dec-01 Fri
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 44,750
| 0
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 2,250
| ###
| ###
| ###
| ### |
2000-Nov-09 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 66.9
| 66.9
| ### |
2000-Nov-08 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 67.0
| 67.0
| ### |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 6,384
| 0
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 31,583
| ###
| ###
| ###
| ### |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 68.6
| 68.6
| ### |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 4,120
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 13.3
| 13.3
| ### |
2000-Sep-29 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 64.1
| 64.1
| ### |
2000-Sep-25 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 67.2
| 67.2
| 0.1 |
2000-Sep-22 Fri
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Sep-20 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Sep-19 Tue
| 0.82
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 70.3
| 70.3
| 0.1 |
2000-Sep-14 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Sep-13 Wed
| 0.85
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Sep-12 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 75.9
| 75.9
| 0.1 |
2000-Sep-11 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Sep-08 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 1,355
| ###
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| 95.8
| 95.8
| 0.1 |
2000-Sep-06 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 77.8
| 77.8
| 0.1 |
2000-Sep-05 Tue
| 0.78
| 0.8
| 0.75
| 0.8
|
|
| 89.5
| 89.5
| 0.1 |
2000-Sep-04 Mon
| 0.8
| 0.8
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2000-Sep-01 Fri
| 0.8
| 0.8
| 0.75
| 0.75
| 36,720
| 28,458
| ###
| ###
| ### |
2000-Aug-31 Thu
| 0.8
| 0.84
| 0.8
| 0.82
| 20,140
| ###
| ###
| ###
| 0.1 |
2000-Aug-30 Wed
| 0.85
| 0.86
| 0.83
| 0.83
|
|
| 20.1
| 20.1
| ### |
2000-Aug-29 Tue
| 0.8
| ###
| 0.8
| 0.855
| 401,179
| 160,471
| 96.5
| 96.5
| ### |
2000-Aug-28 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2000-Aug-25 Fri
| 0.88
| 0.88
| 0.73
| 0.8
| 249,323
| ###
| 1.0
| 1.0
| 0.1 |
2000-Aug-24 Thu
| ###
| ###
| 0.71
| 0.85
|
|
| 99.2
| 99.2
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| 0.44
| 0.46
| 0.44
| 0.46
| 44,144
| ###
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 84.8
| 84.8
| 0.0 |
2000-Aug-08 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-01 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| 0.45
| 0.45
| ###
| ###
| 20,070
| ###
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2000-Jul-12 Wed
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| 95.4
| 95.4
| ### |
2000-Jul-11 Tue
| ###
| 0.49
| ###
| 0.47
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2000-Jul-07 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.5
| 65.5
| ### |
2000-Jul-06 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Jul-05 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 59.8
| 59.8
| ### |
2000-Jun-30 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 55.5
| 55.5
| ### |
2000-Jun-29 Thu
| 0.445
| 0.445
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.41
| ###
| 0.41
| 0.41
| 20,575
| ###
| ###
| ###
| ### |
2000-Jun-26 Mon
| 0.44
| 0.44
| 0.41
| 0.41
|
|
| 5.9
| 5.9
| ### |
2000-Jun-23 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| 0.42
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| 0.44
| 0.44
| ###
| 0.42
|
|
| 14.5
| 14.5
| ### |
2000-Jun-19 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 72.4
| 72.4
| ### |
2000-Jun-16 Fri
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2000-Jun-15 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 15,325
| 6,743
| ###
| ###
| ### |
2000-Jun-14 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.9
| 69.9
| ### |
2000-Jun-13 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2000-Jun-06 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 71.2
| 71.2
| ### |
2000-Jun-05 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.3
| 69.3
| ### |
2000-May-31 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2000-May-30 Tue
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 85.7
| 85.7
| ### |
2000-May-29 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 71.1
| 71.1
| ### |
2000-May-26 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-24 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-16 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-05 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 81.8
| 81.8
| 0.0 |
2000-May-03 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-May-01 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
| 88,150
| 0
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2000-Apr-05 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 68.0
| 68.0
| ### |
2000-Mar-23 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 30.6
| 30.6
| ### |
2000-Mar-22 Wed
| 0.7
| 0.72
| 0.7
| 0.72
| 34,140
| ###
| ###
| ###
| ### |
2000-Mar-21 Tue
| 0.7
| 0.75
| 0.7
| 0.7
| 30,289
| 21,959
| 71.7
| 71.7
| ### |
2000-Mar-17 Fri
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 40.0
| 40.0
| ### |
2000-Mar-16 Thu
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Mar-15 Wed
| 0.8
| 0.8
| 0.75
| 0.75
|
|
| 5.9
| 5.9
| ### |
2000-Mar-14 Tue
| ###
| ###
| 0.8
| 0.85
| 55,280
| ###
| ###
| ###
| ### |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 122,426
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 1.183
| 1.183
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 0.82
| ###
| 0.8
| 1.28
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| ###
| 0.72
| ###
| ###
| 468,053
| ###
| 25.9
| 25.9
| 0.0 |
2000-Mar-06 Mon
| 0.55
| ###
| 0.55
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2000-Mar-03 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 107,151
| ###
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| 0.46
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Mar-01 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Feb-29 Tue
| 0.445
| 0.47
| 0.445
| 0.46
| 339,571
| 155,353
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 0.42
| ###
| 0.42
| 0.43
| 51,171
| 10,745
| ###
| ###
| ### |
2000-Feb-25 Fri
| ###
| ###
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2000-Feb-24 Thu
| 0.459
| 0.47
| 0.459
| ###
| 279,644
| ###
| 77.9
| 77.9
| 0.0 |
2000-Feb-23 Wed
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2000-Jan-27 Thu
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 65.1
| 65.1
| ### |
2000-Jan-25 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 66.6
| 66.6
| ### |
2000-Jan-24 Mon
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| 87.8
| 87.8
| ### |
2000-Jan-21 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 46,381
| 19,480
| 63.2
| 63.2
| ### |
2000-Jan-20 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 43,381
| 18,220
| ###
| ###
| ### |
2000-Jan-19 Wed
| 0.487
| 0.487
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 0.4
| 0.52
| 0.4
| 0.5
|
|
| 99.3
| 99.3
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| 0.325
| 0.325
| 35,652
| ###
| ###
| ###
| ### |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| 0.355
|
|
| 94.0
| 94.0
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
| 3,273
| 0
| 68.4
| 68.4
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
| 9,475
| 0
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,422
| 0
| 78.6
| 78.6
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 7,150
| ###
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| 0.355
| 0.355
| 60,850
| ###
| 27.8
| 27.8
| 0.0 |
|