End of day Prices (full format), 300 Days for (PWK) PIPE NETWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1989 |
2006-Sep-21 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Sep-20 Wed
| 2.23
| ###
| 2.23
| 2.25
|
|
| 80.9
| 80.9
| ### |
2006-Sep-19 Tue
| 2.23
| 2.23
| 2.2
| 2.2
| 90,679
| 200,853
| 22.3
| 22.3
| 0.2 |
2006-Sep-18 Mon
| 2.2
| 2.24
| ###
| 2.2
|
|
| 67.3
| 67.3
| 0.2 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| 2.27
| ###
| ###
| 42,250
| 47,953
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 65,650
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 38,485
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 5,180
| 0
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 18,775
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 25,824
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Aug-28 Mon
| 2
| 2
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 13,755
| 0
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 7,286
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 11,627
| 0
| 74.4
| 74.4
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 6,083
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 2,741
| 0
| 37.0
| 37.0
| 0.0 |
2006-Aug-15 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 2
| 2
| ###
| 2
|
|
| 68.2
| 68.2
| 0.1 |
2006-Aug-11 Fri
| ###
| ###
| 2
| 2
| 15,954
| 15,954
| 7.8
| 7.8
| 0.1 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 88,476
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 2
| ###
| 2
|
|
| 92.7
| 92.7
| 0.1 |
2006-Aug-07 Mon
| 1.86
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 1.87
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 1.87
| 1.87
| 1.85
| 1.87
| 18,283
| ###
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 1.82
| 1.82
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.89
| 1.89
| 1.85
| 1.86
| 18,483
| ###
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 1.87
| ###
| 1.85
| 1.86
|
|
| 31.6
| 31.6
| 0.1 |
2006-Jul-27 Thu
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 1.88
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| 1.88
| 1.88
| 11,745
| 11,040
| ###
| ###
| 0.1 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 6,285
| 0
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 13,850
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 4,655
| 0
| 27.5
| 27.5
| 0.0 |
2006-Jul-14 Fri
| 2
| 2
| 2
| 2
| 10,855
| ###
| 78.2
| 78.2
| 0.1 |
2006-Jul-13 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 39,722
| 0
| 64.5
| 64.5
| 0.0 |
2006-Jul-05 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 23,177
| 0
| 7.8
| 7.8
| 0.0 |
2006-Jun-30 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 1.71
| 1.73
| ###
| ###
| 41,556
| 35,945
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 1.75
| 1.77
| 1.75
| 1.75
| 40,271
| 70,876
| 72.7
| 72.7
| 0.1 |
2006-Jun-22 Thu
| 1.8
| 1.8
| 1.75
| 1.75
| 68,549
| 121,674
| ###
| ###
| 0.1 |
2006-Jun-21 Wed
| 1.8
| 1.85
| 1.8
| 1.8
| 44,957
| 82,046
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.88
| 1.88
| 1.8
| 1.8
| 110,428
| 203,187
| 10.6
| 10.6
| 0.1 |
2006-Jun-19 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 1.89
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| 2
| 42,972
| 0
| ###
| ###
| 0.1 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 96,840
| 0
| 39.9
| 39.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 27,350
| 0
| 26.2
| 26.2
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 67,054
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 2
| 2.25
| 1.985
| 2.2
| 2,112,470
| 4,473,155
| 99.1
| 99.1
| 0.2 |
2006-May-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 2.22
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-May-12 Fri
| 2.26
| 2.26
| 2.25
| 2.26
| 6,449
| 14,542
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| 2.22
| 2.4
| 2.2
| 2.4
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| 2.25
| 2.25
| 2.22
| 2.25
| 3,277
| 7,324
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 2.26
| 2.26
| 2.2
| 2.25
| 28,328
| 63,171
| ###
| ###
| ### |
2006-May-05 Fri
| 2.22
| 2.26
| 2.2
| 2.26
| 42,183
| ###
| ###
| ###
| ### |
2006-May-04 Thu
| 2.21
| 2.28
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-May-03 Wed
| ###
| ###
| 2.2
| 2.2
| 29,656
| 32,621
| ###
| ###
| 0.2 |
2006-May-02 Tue
| 2.25
| ###
| 2.25
| ###
| 14,379
| 16,176
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 15,723
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 2.22
| ###
| 2.22
| ###
| 46,573
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 2.25
| 2.25
| 2.2
| 2.2
| 41,474
| 92,279
| ###
| ###
| 0.2 |
2006-Apr-19 Wed
| 2.2
| 2.26
| 2.2
| 2.25
| 110,084
| 245,487
| 85.5
| 85.5
| ### |
2006-Apr-18 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 64.5
| 64.5
| 0.2 |
2006-Apr-13 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2006-Apr-11 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.0
| 72.0
| 0.2 |
2006-Apr-07 Fri
| 2.2
| 2.25
| ###
| ###
| 13,429
| ###
| 20.3
| 20.3
| 0.0 |
2006-Apr-06 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 3,783
| 8,322
| 63.4
| 63.4
| 0.2 |
2006-Apr-05 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2006-Apr-04 Tue
| 2.26
| 2.26
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 13,053
| 0
| 18.8
| 18.8
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 27,880
| 0
| 28.5
| 28.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 41,228
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 2.22
| ###
| 2.22
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2006-Mar-28 Tue
| ###
| 2.22
| ###
| 2.22
|
|
| 88.6
| 88.6
| 0.2 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 58,820
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 19,077
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-Mar-21 Tue
| 2.2
| 2.23
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2006-Mar-20 Mon
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| 29.9
| 29.9
| 0.2 |
2006-Mar-17 Fri
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Mar-16 Thu
| ###
| ###
| 2.22
| 2.22
| 14,944
| 16,587
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 2.41
| 2.41
| ###
| ###
| 25,749
| 31,027
| 13.5
| 13.5
| 0.0 |
2006-Mar-13 Mon
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 2.5
| 2.55
| 2.42
| 2.47
|
|
| 21.5
| 21.5
| ### |
2006-Mar-09 Thu
| 2.5
| 2.5
| 2.4
| 2.5
| 28,347
| 69,450
| 63.7
| 63.7
| 0.2 |
2006-Mar-08 Wed
| 2.25
| ###
| 2.25
| ###
| 55,279
| 62,188
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| 90.6
| 90.6
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 2
| 2
|
|
| 6.8
| 6.8
| 0.1 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 26,643
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 45,485
| 0
| 15.1
| 15.1
| 0.0 |
2006-Feb-28 Tue
| 2.2
| 2.2
| ###
| ###
| 22,750
| 25,025
| 8.0
| 8.0
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| 2.23
|
|
| 11.0
| 11.0
| ### |
2006-Feb-24 Fri
| 2.2
| 2.25
| 2.2
| 2.25
| 26,585
| 59,151
| ###
| ###
| ### |
2006-Feb-23 Thu
| 2.25
| 2.25
| ###
| 2.2
| 25,552
| 28,746
| 13.6
| 13.6
| 0.2 |
2006-Feb-22 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 2.41
| 2.41
| ###
| ###
| 27,044
| 32,588
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 2.52
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Feb-17 Fri
| 2.5
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2006-Feb-16 Thu
| 2.46
| 2.5
| 2.45
| 2.5
|
|
| 87.1
| 87.1
| 0.2 |
2006-Feb-15 Wed
| 2.55
| 2.55
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Feb-14 Tue
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| ###
| ###
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| ###
| 2.5
| ###
| 35,527
| ###
| 77.6
| 77.6
| 0.0 |
2006-Feb-09 Thu
| 2.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 2.4
| 2.8
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 29,729
| 0
| 65.8
| 65.8
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 43,928
| 0
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Jan-31 Tue
| 2.24
| ###
| 2.24
| 2.27
|
|
| 79.6
| 79.6
| 0.2 |
2006-Jan-30 Mon
| ###
| 2.24
| ###
| 2.24
|
|
| 97.0
| 97.0
| ### |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 3,250
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 12,189
| 0
| 70.6
| 70.6
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 19,889
| 0
| 5.6
| 5.6
| 0.0 |
2006-Jan-12 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 2.25
| 2.29
| 51,888
| 58,374
| 28.8
| 28.8
| ### |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 51,550
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 2.22
| ###
| 2.22
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| 2.23
|
|
| 8.3
| 8.3
| ### |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| 2.4
| ###
| ###
| 33,020
| 39,624
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 25,840
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 2.26
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| 2.26
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 2.21
| 2.21
| ###
| ###
| 63,255
| ###
| 0.1
| 0.1
| 0.0 |
2005-Dec-20 Tue
| 2.29
| 2.29
| ###
| 2.2
| 17,750
| 20,323
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 2.25
| ###
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 22,425
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 1.87
| 1.955
| 1.87
| 1.955
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 13.9
| 13.9
| 0.1 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 24,573
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| 2
| ###
| ###
| 24,182
| 24,182
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| 2
|
|
| 14.1
| 14.1
| 0.1 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Dec-06 Tue
| 2.26
| 2.26
| ###
| ###
| 480
| 542
| 2.7
| 2.7
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| 2.2
| 44,850
| 0
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| ###
| ###
| 2.22
| ###
| 16,628
| 18,457
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| 2.4
| ###
| 2.2
| 90,487
| 108,584
| ###
| ###
| 0.2 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 31,570
| 0
| 79.3
| 79.3
| 0.0 |
2005-Nov-25 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 1.7
| 1.8
| ###
| 1.8
| 77,343
| ###
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| 1.8
| 1.8
| 1.7
| 1.7
|
|
| 3.2
| 3.2
| ### |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 105,622
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 1.87
| 2
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 1.77
| ###
| 1.75
| 1.82
| 244,156
| ###
| ###
| ###
| ### |
2005-Nov-16 Wed
| 1.55
| 1.75
| 1.55
| 1.7
| 107,775
| 177,828
| 98.6
| 98.6
| ### |
2005-Nov-15 Tue
| ###
| 1.55
| 1.48
| 1.55
| 21,722
| ###
| 88.5
| 88.5
| ### |
2005-Nov-14 Mon
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 69.0
| 69.0
| 0.1 |
2005-Nov-11 Fri
| 1.5
| 1.51
| 1.45
| 1.51
| 56,155
| ###
| 76.8
| 76.8
| 0.1 |
2005-Nov-10 Thu
| ###
| 1.5
| ###
| 1.49
| 114,883
| ###
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| 1.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| 1.28
| 1.28
| 1.28
| 1.28
| 21,750
| 27,840
| 68.7
| 68.7
| ### |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| 1.28
| 1.28
| 1.24
| 1.28
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 1.29
| ###
| 1.28
| ###
| 14,883
| 9,525
| 71.9
| 71.9
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 20,151
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| 1.385
| 1.385
| ###
| ###
| 12,751
| ###
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| 1.4
| ###
| ###
| 18,570
| ###
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Oct-19 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 94.2
| 94.2
| ### |
2005-Oct-18 Tue
| ###
| 1.4
| ###
| 1.4
| 28,988
| ###
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 1.41
| 1.41
| ###
| 1.4
| 31,350
| ###
| 30.8
| 30.8
| ### |
2005-Oct-12 Wed
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 32,050
| 0
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 1.27
| ###
| 1.27
| ###
| 87,924
| ###
| 89.8
| 89.8
| 0.0 |
2005-Oct-07 Fri
| 1.23
| 1.27
| 1.23
| 1.26
|
|
| 80.4
| 80.4
| ### |
2005-Oct-06 Thu
| 1.2
| 1.23
| ###
| 1.23
| 46,383
| 28,525
| 92.6
| 92.6
| 0.1 |
2005-Oct-05 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 9,750
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 7,255
| 0
| 20.1
| 20.1
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,820
| 0
| 5.3
| 5.3
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 22,071
| 0
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 8,287
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 24,250
| 0
| 18.4
| 18.4
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 33,170
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 21,150
| 0
| 25.1
| 25.1
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 1.155
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2005-Sep-12 Mon
| 1.2
| 1.2
| 1.155
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2005-Sep-09 Fri
| ###
| 1.24
| ###
| 1.22
|
|
| 91.7
| 91.7
| 0.1 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 8,955
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 945
| 0
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 8,555
| 0
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 47,148
| 0
| 96.7
| 96.7
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 68,450
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 1
| 1
| 46,220
| ###
| 19.9
| 19.9
| ### |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 58,970
| 0
| 25.8
| 25.8
| 0.0 |
2005-Aug-18 Thu
| ###
| 0.925
| ###
| 0.925
| 32,853
| ###
| 80.7
| 80.7
| ### |
2005-Aug-17 Wed
| ###
| ###
| 0.87
| ###
| 49,575
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 117,247
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 80,846
| 0
| 26.4
| 26.4
| 0.0 |
2005-Aug-10 Wed
| 0.925
| ###
| ###
| ###
| 121,026
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 1
| 1
| ###
| 0.925
| 133,124
| ###
| ###
| ###
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Aug-05 Fri
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 1.21
| 1.22
| ###
| ###
| 130,652
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2005-Jul-25 Mon
| ###
| 1
| ###
| 1
|
|
| 98.6
| 98.6
| ### |
2005-Jul-22 Fri
| ###
| ###
| 0.88
| 0.89
|
|
| 8.8
| 8.8
| ### |
2005-Jul-21 Thu
| 0.885
| ###
| 0.84
| ###
| 72,872
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.89
| 0.89
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| 0.87
| ###
| 0.85
| ###
| 196,423
| 83,479
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 0.775
| 0.85
| 0.775
| 0.85
|
|
| 98.1
| 98.1
| ### |
2005-Jul-15 Fri
| 0.73
| 0.76
| 0.73
| 0.76
|
|
| 93.8
| 93.8
| 0.1 |
|