End of day Prices (full format), 300 Days for (RFS) RIVKIN FINANCIAL SERVICES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0131 |
2005-Sep-16 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 322,170
| 0
| 1.3
| 1.3
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 30,020
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.155
| 0.155
| ###
| ###
| 131,480
| 10,189
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 29,220
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 10.7
| 10.7
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 68,724
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 10.9
| 10.9
| ### |
2005-Apr-11 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 77.6
| 77.6
| ### |
2005-Apr-08 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 3,350
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| ###
| ###
| 0.145
| 0.145
| 107,250
| 7,775
| ###
| ###
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| 0.145
| ###
| 0.145
| ###
| 112,520
| 8,157
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 0.155
| 0.155
| ###
| 0.145
|
|
| 10.4
| 10.4
| ### |
2005-Mar-29 Tue
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 189,180
| 0
| 3.9
| 3.9
| 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
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 206,087
| 0
| 90.3
| 90.3
| 0.0 |
2005-Mar-14 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.185
| ###
| 0.185
| 0.185
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 32,458
| 0
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| ###
| 0.185
| ###
| 0.185
| 53,750
| 4,971
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 65.8
| 65.8
| ### |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 355,641
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| 0.2
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.2
| ###
| 0.2
| 0.2
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| 0.21
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 0.225
| 0.225
| 0.21
| 0.21
| 85,950
| ###
| ###
| ###
| ### |
2005-Jan-25 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 72.2
| 72.2
| ### |
2005-Jan-24 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 179,280
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 0.22
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 75.6
| 75.6
| ### |
2005-Jan-18 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 66,178
| ###
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| 0.22
| 0.225
| 0.22
| 0.225
| 140,155
| 31,184
| 85.8
| 85.8
| ### |
2005-Jan-14 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 31,450
| ###
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 87.0
| 87.0
| ### |
2005-Jan-12 Wed
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.22
| 0.225
| 0.22
| 0.22
| 139,220
| 30,976
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.225
| 0.225
| 0.22
| 0.225
| 109,250
| ###
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 11.0
| 11.0
| ### |
2004-Dec-29 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| 0.24
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-22 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-Dec-21 Tue
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.3
| 17.3
| 0.0 |
2004-Dec-17 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 23,142
| ###
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 85.8
| 85.8
| 0.0 |
2004-Dec-14 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 0.245
| 0.245
| ###
| 0.24
| 1,686,883
| 206,643
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.24
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 4.0
| 4.0
| 0.0 |
2004-Nov-26 Fri
| 0.255
| 0.255
| 0.245
| 0.255
| 233,055
| ###
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| 0.29
| 0.29
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.255
| ###
| 0.25
| ###
| 1,955,957
| ###
| 99.8
| 99.8
| 0.0 |
2004-Nov-22 Mon
| 0.25
| ###
| 0.245
| ###
| 1,365,951
| 167,328
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.24
| 0.25
| 0.24
| 0.25
| 2,377,274
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 90.9
| 90.9
| 0.0 |
2004-Nov-17 Wed
| 0.23
| ###
| 0.22
| 0.225
|
|
| 14.4
| 14.4
| ### |
2004-Nov-16 Tue
| 0.23
| 0.23
| 0.22
| 0.23
| 1,804,628
| 406,041
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Nov-10 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Nov-09 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 58,679
| 13,056
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 246,750
| 56,752
| ###
| ###
| ### |
2004-Nov-04 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 0.23
| ###
| 0.23
| 0.23
|
|
| 71.5
| 71.5
| ### |
2004-Oct-29 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 25,142
| 5,782
| 66.1
| 66.1
| ### |
2004-Oct-28 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| 15.1
| 15.1
| ### |
2004-Oct-27 Wed
| 0.24
| 0.24
| 0.23
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2004-Oct-26 Tue
| 0.23
| 0.245
| 0.225
| 0.245
| 705,820
| ###
| 96.7
| 96.7
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 0.23
| ###
| 99,023
| 11,387
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 0.25
| 0.25
| ###
| 0.24
|
|
| 4.9
| 4.9
| 0.0 |
2004-Oct-21 Thu
| 0.245
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.22
| 0.25
| 0.22
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 0.22
| ###
| ###
| 405,349
| 44,588
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 39,350
| 7,870
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| 0.2
| ###
| 0.2
| 0.2
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 156,340
| 0
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2004-Oct-06 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 275,140
| ###
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| 0.21
| 0.2
| 0.2
|
|
| 10.5
| 10.5
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2004-Sep-30 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 0.22
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2004-Sep-24 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| 0.225
| ###
| 0.22
|
|
| 86.5
| 86.5
| 0.0 |
2004-Sep-22 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 84.9
| 84.9
| 0.0 |
2004-Sep-21 Tue
| ###
| 0.22
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| 0.22
| ###
| ###
| 216,747
| 23,842
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 129,680
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 0.21
| ###
| 468,085
| 49,148
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| 0.21
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| 13.7
| 13.7
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| 0.21
| ###
| ###
| 1,942,380
| 203,949
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2004-Sep-06 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 0.2
| 0.2
| ###
| ###
| 384,928
| ###
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.2
| 0.2
| ###
| ###
| 1,523,459
| 152,345
| 14.4
| 14.4
| 0.0 |
2004-Sep-01 Wed
| 0.185
| 0.2
| ###
| 0.2
| 4,481,988
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 0.185
| ###
| ###
| 0.185
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 69,983
| 0
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 57,450
| 0
| 88.4
| 88.4
| 0.0 |
2004-Aug-20 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 68,821
| 0
| 11.9
| 11.9
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.2
| 0.2
| ###
| ###
| 243,179
| ###
| 11.2
| 11.2
| 0.0 |
2004-Aug-12 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| 0.21
| 0.2
| 0.21
|
|
| 89.4
| 89.4
| ### |
2004-Aug-10 Tue
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 420,128
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2004-Aug-02 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 86,984
| 0
| 94.4
| 94.4
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 214,227
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.21
| ###
| 0.21
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 0.21
| ###
| 94,650
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.22
| 0.22
| ###
| ###
| 162,379
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 4.7
| 4.7
| 0.0 |
2004-Jul-16 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 0.22
| 0.225
| 0.22
| 0.225
| 197,470
| ###
| 89.9
| 89.9
| ### |
2004-Jul-13 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 11.4
| 11.4
| 0.0 |
2004-Jul-08 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 89,321
| ###
| ###
| ###
| ### |
2004-Jul-05 Mon
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 13.7
| 13.7
| 0.0 |
2004-Jun-29 Tue
| 0.23
| 0.245
| 0.22
| 0.225
| 1,680,640
| 390,748
| 17.0
| 17.0
| ### |
2004-Jun-28 Mon
| 0.24
| 0.24
| ###
| ###
| 399,645
| 47,957
| 19.0
| 19.0
| 0.0 |
2004-Jun-25 Fri
| 0.24
| 0.24
| ###
| 0.24
| 474,482
| ###
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 579,527
| 136,188
| ###
| ###
| ### |
2004-Jun-22 Tue
| 0.225
| 0.24
| 0.22
| 0.24
| 2,107,853
| ###
| 96.7
| 96.7
| 0.0 |
2004-Jun-21 Mon
| 0.22
| 0.225
| 0.22
| 0.22
| 125,150
| 27,845
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 0.22
| 0.22
| ###
| ###
| 169,046
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| 357,471
| 76,856
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 0.22
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 71.8
| 71.8
| ### |
2004-Jun-11 Fri
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 71.9
| 71.9
| ### |
2004-Jun-10 Thu
| 0.225
| 0.225
| 0.22
| 0.225
| 62,222
| 13,844
| ###
| ###
| ### |
2004-Jun-09 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 16.5
| 16.5
| 0.0 |
2004-Jun-04 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Jun-03 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 81.3
| 81.3
| ### |
2004-May-27 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2004-May-25 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 0.23
| ###
| 0.23
| 0.23
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| ###
| ###
| 0.23
| 0.23
| 160,425
| 18,448
| ###
| ###
| ### |
2004-May-19 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 90.3
| 90.3
| ### |
2004-May-17 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 122,487
| ###
| 18.1
| 18.1
| ### |
2004-May-14 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 0.225
| 0.23
| 0.225
| 0.23
| 357,454
| 81,320
| 89.6
| 89.6
| ### |
2004-May-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| ###
| ###
| 0.23
| 0.23
| 245,920
| 28,280
| 16.8
| 16.8
| ### |
2004-May-06 Thu
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-May-05 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 18,825
| 4,329
| ###
| ###
| ### |
2004-May-04 Tue
| ###
| 0.24
| ###
| ###
| 124,277
| ###
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 292,524
| 0
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| 0.24
| ###
| ###
| 166,553
| 19,986
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| ###
| 0.24
| ###
| ###
| 115,482
| 13,857
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| 0.24
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| 0.24
| ###
| 0.24
| 350,940
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.24
| 0.24
| ###
| ###
| 113,350
| ###
| 15.1
| 15.1
| 0.0 |
2004-Apr-19 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 0.24
| 0.245
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
|