End of day Prices (full format), 338 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2005-Jun-14 Tue
| 12.7
| 12.7
| 12.7
| 12.7
|
|
| 71.0
| 71.0
| 0.9 |
2005-Jun-10 Fri
| 12.75
| 12.75
| 12.75
| 12.75
| 40
| ###
| ###
| ###
| ### |
2005-Jun-09 Thu
| 12.78
| 12.8
| 12.73
| 12.8
|
|
| ###
| ###
| 0.9 |
2005-Jun-08 Wed
| 12.8
| 12.8
| 12.75
| 12.75
| 23,827
| 304,389
| 28.4
| 28.4
| ### |
2005-Jun-07 Tue
| ###
| ###
| 12.53
| 12.85
|
|
| 25.2
| 25.2
| 0.9 |
2005-Jun-06 Mon
| 12.51
| 12.51
| 12.51
| 12.51
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 12.21
| 12.51
| 12.2
| 12.51
| 1,359
| ###
| 83.6
| 83.6
| ### |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 11.2
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 1,848
| 0
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 11.8
| 11.8
| 1,420
| 8,378
| 21.8
| 21.8
| 0.8 |
2005-May-20 Fri
| 11.75
| 11.75
| 11.75
| 11.75
| 0
|
|
|
| ### |
2005-May-19 Thu
| 11.76
| ###
| 11.75
| 11.75
| 1,374
| 8,072
| ###
| ###
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 11.8
| 11.8
| 11.75
| 11.8
| 2,022
| ###
| 78.4
| 78.4
| 0.8 |
2005-May-16 Mon
| 11.75
| 11.75
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| ###
| 11.75
| 11.75
|
|
| 22.7
| 22.7
| ### |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 725
| 0
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 3,475
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 11.87
| 11.87
| 11.87
| 11.87
|
|
| 63.3
| 63.3
| 0.8 |
2005-May-05 Thu
| 11.75
| 11.75
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 20,444
| 0
| 38.7
| 38.7
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Apr-29 Fri
| ###
| 12.2
| ###
| ###
| 178,275
| 1,087,477
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Apr-27 Wed
| 12.25
| 12.25
| 12.23
| 12.23
|
|
| ###
| ###
| ### |
2005-Apr-26 Tue
| ###
| ###
| 12.25
| 12.25
|
|
| 39.6
| 39.6
| 0.9 |
2005-Apr-22 Fri
| 12.25
| ###
| 12.25
| ###
| 159
| 973
| 76.2
| 76.2
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 5,125
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 12.2
| ###
| 12.2
| 12.25
| 1,123
| 6,850
| 57.1
| 57.1
| 0.9 |
2005-Apr-18 Mon
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 12.5
| 12.5
| 12.5
| 12.5
| 0
|
|
|
| 0.9 |
2005-Apr-14 Thu
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| 80.1
| 80.1
| 0.9 |
2005-Apr-13 Wed
| 12.7
| 12.7
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Apr-12 Tue
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Apr-11 Mon
| 12.5
| 12.5
| 12.5
| 12.5
| 1,481
| ###
| 77.6
| 77.6
| 0.9 |
2005-Apr-08 Fri
| 12.57
| 12.57
| 12.57
| 12.57
| 0
|
|
|
| 0.9 |
2005-Apr-07 Thu
| 12.57
| 12.57
| 12.57
| 12.57
|
|
| ###
| ###
| 0.9 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 470
| 0
| 77.2
| 77.2
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 775
| 0
| 67.6
| 67.6
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-29 Tue
| 12.5
| ###
| 12.5
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Mar-24 Thu
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| 77.7
| 77.7
| 0.9 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 18,745
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 12.85
| ###
| 12.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 70,880
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 13.26
| 13.26
| 13.25
| 13.26
|
|
| 68.5
| 68.5
| 0.9 |
2005-Mar-02 Wed
| 13.2
| 13.2
| 13.2
| 13.2
| 13,858
| 182,925
| 69.4
| 69.4
| 0.9 |
2005-Mar-01 Tue
| ###
| 13.2
| ###
| 13.2
| 4,088
| 26,980
| ###
| ###
| 0.9 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 575
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| 77.6
| 77.6
| 0.9 |
2005-Feb-22 Tue
| 13.2
| 13.2
| 13.2
| 13.2
| 575
| ###
| 75.8
| 75.8
| 0.9 |
2005-Feb-21 Mon
| 13.21
| ###
| 13.2
| 13.29
| 10,046
| ###
| ###
| ###
| ### |
2005-Feb-18 Fri
| 13.21
| 13.21
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| 13.22
| ###
| 13.2
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 1,747
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 2,780
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| 13.26
| 13.5
| 13.22
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2005-Feb-08 Tue
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2005-Feb-07 Mon
| 13.5
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Feb-04 Fri
| 13.5
| 13.5
| 13.25
| 13.25
| 2,183
| ###
| ###
| ###
| ### |
2005-Feb-03 Thu
| 13.53
| 13.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 13.5
| 13.59
| 14,327
| ###
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| ###
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Jan-31 Mon
| 13.5
| 13.59
| 13.5
| 13.5
| 43,082
| 583,545
| 73.6
| 73.6
| 1.0 |
2005-Jan-28 Fri
| 13.49
| 13.7
| 13.49
| 13.5
| 5,679
| ###
| ###
| ###
| 1.0 |
2005-Jan-27 Thu
| 13.49
| 13.49
| 13.49
| 13.49
| 46
| 620
| ###
| ###
| ### |
2005-Jan-25 Tue
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 72.2
| 72.2
| 1.0 |
2005-Jan-24 Mon
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Jan-21 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 67.7
| 67.7
| 1.0 |
2005-Jan-20 Thu
| 13.5
| 13.5
| 13.5
| 13.5
| 15,388
| ###
| 72.4
| 72.4
| 1.0 |
2005-Jan-19 Wed
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2005-Jan-18 Tue
| 13.5
| 13.5
| 13.5
| 13.5
| 4,849
| ###
| 74.6
| 74.6
| 1.0 |
2005-Jan-17 Mon
| 13.5
| 13.5
| 13.47
| 13.47
|
|
| ###
| ###
| 1.0 |
2005-Jan-14 Fri
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2005-Jan-13 Thu
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2005-Jan-12 Wed
| 13.25
| 13.25
| 13.25
| 13.25
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 13.5
| 13.5
| 13.25
| 13.25
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 13.5
| 13.5
| 13.5
| 13.5
| 1,477
| ###
| ###
| ###
| 1.0 |
2005-Jan-06 Thu
| 13.45
| 13.45
| 13.21
| 13.21
|
|
| ###
| ###
| ### |
2005-Jan-05 Wed
| 13.5
| 13.5
| 13.48
| 13.48
| 27,743
| 374,253
| ###
| ###
| 1.0 |
2005-Jan-04 Tue
| 13.45
| 13.5
| 13.45
| 13.5
| 770
| 10,375
| 72.2
| 72.2
| 1.0 |
2004-Dec-31 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2004-Dec-30 Thu
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 67.9
| 67.9
| 1.0 |
2004-Dec-29 Wed
| 13.5
| 13.5
| 13.4
| 13.4
|
|
| 19.0
| 19.0
| 1.0 |
2004-Dec-24 Fri
| 13.5
| 13.5
| 13.2
| 13.5
| 1,650
| 22,027
| ###
| ###
| 1.0 |
2004-Dec-23 Thu
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 70.0
| 70.0
| 1.0 |
2004-Dec-22 Wed
| 13.5
| 13.5
| 13.5
| 13.5
| 3,750
| 50,625
| ###
| ###
| 1.0 |
2004-Dec-21 Tue
| 13.5
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2004-Dec-20 Mon
| 13.5
| 13.5
| 13.5
| 13.5
| 6,380
| ###
| 72.0
| 72.0
| 1.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 12.8
| ###
| 12.8
| ###
| 1,776
| ###
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 12.4
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| 12.4
| 12.4
| ###
| 12.4
| 2,158
| 13,379
| ###
| ###
| 0.9 |
2004-Dec-13 Mon
| ###
| 12.4
| 12.26
| 12.4
| 6,889
| 84,941
| ###
| ###
| 0.9 |
2004-Dec-10 Fri
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,875
| 0
| 76.3
| 76.3
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,589
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 11.76
| 11.76
| 11.76
| 11.76
|
|
| 73.7
| 73.7
| 0.8 |
2004-Dec-02 Thu
| 11.73
| ###
| 11.73
| ###
| 12,948
| 75,940
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 11.71
| 11.72
| 11.71
| 11.72
| 5,947
| ###
| 72.7
| 72.7
| 0.8 |
2004-Nov-30 Tue
| 11.51
| 11.71
| 11.51
| 11.71
| 6,523
| ###
| 84.7
| 84.7
| ### |
2004-Nov-29 Mon
| 11.5
| 11.51
| 11.5
| 11.5
|
|
| 70.2
| 70.2
| ### |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 6,352
| 0
| 32.7
| 32.7
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 19,846
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 2,641
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 5,775
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 11.49
| 11.5
| 11.49
| 11.5
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 11.4
| 11.49
| 11.4
| 11.49
|
|
| 74.2
| 74.2
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 18,045
| 0
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2004-Nov-09 Tue
| 10.8
| 10.8
| 10.8
| 10.8
|
|
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 10.8
| 10.8
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 10.8
| 10.8
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2004-Nov-04 Thu
| 10.7
| 10.8
| 10.7
| 10.8
|
|
| 73.6
| 73.6
| ### |
2004-Nov-03 Wed
| 10.7
| 10.7
| 10.7
| 10.7
| 3,940
| 42,158
| 66.4
| 66.4
| 0.8 |
2004-Nov-02 Tue
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Nov-01 Mon
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| 71.5
| 71.5
| 0.8 |
2004-Oct-29 Fri
| 10.7
| 10.7
| ###
| 10.7
|
|
| 66.1
| 66.1
| 0.8 |
2004-Oct-28 Thu
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Oct-27 Wed
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Oct-26 Tue
| 10.7
| 10.7
| 10.7
| 10.7
| 4,140
| ###
| ###
| ###
| 0.8 |
2004-Oct-25 Mon
| 10.75
| 10.75
| 10.7
| 10.75
| 13,270
| 142,320
| 72.5
| 72.5
| 0.8 |
2004-Oct-22 Fri
| ###
| 10.85
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2004-Oct-21 Thu
| 10.45
| 10.45
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 37,381
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 10.25
| ###
| 10.25
|
|
| 78.5
| 78.5
| 0.7 |
2004-Oct-18 Mon
| 10.45
| 10.45
| 10.45
| 10.45
| 340
| 3,552
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 34,356
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Oct-07 Thu
| 10.2
| 10.2
| ###
| 10.2
| 14,845
| ###
| ###
| ###
| 0.7 |
2004-Oct-06 Wed
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| 10.2
| ###
| 10.2
| 3,945
| ###
| ###
| ###
| 0.7 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 1,250
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 3,574
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 1,426
| 0
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 10.25
| 10.25
| 10.25
| 10.25
| 754
| 7,728
| 74.0
| 74.0
| 0.7 |
2004-Sep-23 Thu
| 10.24
| 10.24
| 10.24
| 10.24
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 10.2
| 10.25
| 10.2
| 10.24
| 9,442
| 96,544
| 68.9
| 68.9
| ### |
2004-Sep-21 Tue
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| 66.5
| 66.5
| 0.7 |
2004-Sep-20 Mon
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| 72.4
| 72.4
| 0.7 |
2004-Sep-17 Fri
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Sep-16 Thu
| ###
| 10.2
| ###
| 10.2
|
|
| 67.4
| 67.4
| 0.7 |
2004-Sep-15 Wed
| 10.2
| 10.2
| 10.2
| 10.2
| 0
|
|
|
| 0.7 |
2004-Sep-14 Tue
| 10.2
| 10.2
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 10.25
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 2,140
| 0
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 2,950
| 0
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| 9.71
| 9.8
| 9.71
| 9.8
| 2,750
| 26,826
| 80.5
| 80.5
| 0.7 |
2004-Aug-27 Fri
| ###
| 9.5
| ###
| 9.5
|
|
| 83.5
| 83.5
| 0.7 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| 9.29
| ###
| 9.29
| ###
| 7,472
| ###
| 68.7
| 68.7
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 5,947
| 0
| 19.3
| 19.3
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 53
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 13,024
| 0
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 9.25
| ###
| 9.25
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Aug-09 Mon
| 9.25
| 9.25
| 9.21
| 9.25
| 8,076
| 74,541
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 9
| 9
| 27,987
| 125,941
| ###
| ###
| 0.6 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| 8.5
| 8.5
| 8.5
| 8.5
| 102,686
| ###
| ###
| ###
| 0.6 |
2004-Jul-27 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Jul-26 Mon
| 8.5
| 8.5
| 8.5
| 8.5
| 4,084,722
| ###
| 74.4
| 74.4
| 0.6 |
2004-Jul-23 Fri
| 8.5
| 8.5
| 8.5
| 8.5
| 2,175
| 18,487
| ###
| ###
| 0.6 |
2004-Jul-22 Thu
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 8.5
| 8.5
| 8.5
| 8.5
| 1,201,942
| ###
| ###
| ###
| 0.6 |
2004-Jul-19 Mon
| 8.4
| 8.4
| 8.4
| 8.4
| 0
|
|
|
| ### |
2004-Jul-16 Fri
| 8.4
| 8.4
| 8.4
| 8.4
| 58
| 487
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-14 Wed
| 8.45
| 8.45
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Jul-13 Tue
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2004-Jul-12 Mon
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 74.4
| 74.4
| 0.6 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-08 Thu
| 8.4
| ###
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 8.25
| 8.25
| 8.25
| 8.25
| 0
|
|
|
| ### |
2004-Jul-06 Tue
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 8.29
| 8.29
| 8.25
| 8.25
|
|
| 23.3
| 23.3
| ### |
2004-Jul-02 Fri
| 8.29
| 8.29
| 8.29
| 8.29
|
|
| ###
| ###
| 0.6 |
2004-Jul-01 Thu
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 8.25
| 8.29
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-25 Fri
| 8.25
| ###
| 8.25
| ###
| 4,050
| ###
| 75.6
| 75.6
| 0.0 |
2004-Jun-24 Thu
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| 8.25
| 8.25
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Jun-22 Tue
| 8.25
| 8.25
| 8.25
| 8.25
| 970
| ###
| ###
| ###
| ### |
2004-Jun-21 Mon
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 8.25
| 8.25
| 8.25
| 8.25
|
|
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 67.5
| 67.5
| 0.6 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 23,273
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 480
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2004-Jun-03 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2004-Jun-02 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 1,450
| 11,889
| 69.5
| 69.5
| 0.6 |
2004-Jun-01 Tue
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-May-31 Mon
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-May-28 Fri
| ###
| ###
| 8.2
| 8.2
| 2,850
| 11,684
| 16.1
| 16.1
| 0.6 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 470
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 1,421
| 0
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 927
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| 8.28
| ###
| 8.28
| ###
| 2,578
| 10,672
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 8.28
| ###
| 8.28
| ###
| 2,245
| ###
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2004-May-07 Fri
| 8.45
| 8.45
| 8.45
| 8.45
| 15,528
| ###
| 74.4
| 74.4
| ### |
2004-May-06 Thu
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2004-May-05 Wed
| 8.45
| 8.45
| 8.45
| 8.45
| 0
|
|
|
| ### |
2004-May-04 Tue
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2004-May-03 Mon
| 8.28
| 8.28
| 8.28
| 8.28
| 0
|
|
|
| ### |
2004-Apr-30 Fri
| 8.4
| 8.4
| 8.28
| 8.28
| 3,080
| 25,687
| ###
| ###
| ### |
2004-Apr-29 Thu
| 8.4
| 8.4
| 8.28
| 8.28
| 575
| ###
| ###
| ###
| ### |
2004-Apr-28 Wed
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| 8.4
| 8.4
| 8.28
| 8.4
|
|
| 74.4
| 74.4
| ### |
2004-Apr-23 Fri
| 8.2
| ###
| 8.2
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Apr-22 Thu
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 77.5
| 77.5
| 0.6 |
2004-Apr-20 Tue
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 70.4
| 70.4
| 0.6 |
2004-Apr-16 Fri
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Apr-13 Tue
| 8.28
| 8.28
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 8.28
| 8.28
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 8.28
| 8.28
| 8.28
| 8.28
| 1,343
| 11,120
| ###
| ###
| ### |
2004-Mar-31 Wed
| 8.28
| 8.28
| 8.28
| 8.28
| 3,350
| ###
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 670
| 0
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 1,121,272
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 20,270
| 0
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 1,150
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-17 Wed
| 8
| ###
| 8
| ###
| 4,741
| ###
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 8
| ###
| 8
|
|
| 84.7
| 84.7
| ### |
2004-Mar-15 Mon
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2004-Mar-10 Wed
| ###
| 8
| ###
| 8
|
|
| 72.2
| 72.2
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 70,880
| 0
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 7.8
| 8
| 7.8
| 8
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 7.85
| 8
| 7.85
| 8
| 14,788
| ###
| ###
| ###
| ### |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Feb-23 Mon
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| 71.8
| 71.8
| ### |
2004-Feb-20 Fri
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 66.0
| 66.0
| 0.6 |
2004-Feb-17 Tue
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Feb-13 Fri
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Feb-12 Thu
| 7.55
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 7.48
| 7.52
| 7.48
| 7.5
| 85,255
| ###
| 69.6
| 69.6
| 0.5 |
2004-Feb-10 Tue
| 7.45
| 7.5
| 7.45
| 7.5
| 1,521
| ###
| ###
| ###
| 0.5 |
2004-Feb-03 Tue
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 75.7
| 75.7
| 0.5 |
2004-Jan-30 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jan-28 Wed
| 7.53
| 7.53
| 7.53
| 7.53
| 156
| 1,174
| 74.8
| 74.8
| 0.5 |
2004-Jan-27 Tue
| 7.53
| 7.53
| 7.53
| 7.53
|
|
| 78.7
| 78.7
| 0.5 |
2004-Jan-23 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 3,775
| ###
| 64.1
| 64.1
| 0.5 |
2004-Jan-21 Wed
| 7.55
| 7.55
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| 7.52
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| 7.55
| ###
| 7.55
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Jan-12 Mon
| 7.51
| 7.51
| 7.51
| 7.51
| 1,882
| ###
| 69.5
| 69.5
| ### |
2004-Jan-09 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Jan-08 Thu
| ###
| ###
| 7.51
| 7.51
| 126,282
| 474,188
| ###
| ###
| ### |
2004-Jan-07 Wed
| 7.51
| 7.51
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2003-Dec-30 Tue
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
|