End of day Prices (full format), 300 Days for (RKN) RECKON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2003-Nov-18 Tue
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 15.4
| 15.4
| 0.0 |
2003-Nov-17 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 84.1
| 84.1
| ### |
2003-Nov-13 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 61,950
| ###
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 25,154
| ###
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 0.54
| 0.54
| 0.53
| 0.53
| 108,043
| ###
| 21.1
| 21.1
| 0.0 |
2003-Oct-30 Thu
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 0.51
| 0.52
| 0.51
| 0.51
|
|
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 26.7
| 26.7
| 0.0 |
2003-Oct-27 Mon
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 0.54
| 0.55
| 0.54
| 0.55
| 146,648
| 79,923
| 81.4
| 81.4
| ### |
2003-Oct-21 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 22.0
| 22.0
| ### |
2003-Oct-14 Tue
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| 81.6
| 81.6
| ### |
2003-Oct-13 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 81.9
| 81.9
| ### |
2003-Oct-10 Fri
| 0.55
| 0.56
| 0.55
| 0.56
| 43,350
| 24,059
| ###
| ###
| ### |
2003-Oct-09 Thu
| 0.56
| 0.56
| 0.52
| 0.55
| 165,783
| 89,522
| 17.4
| 17.4
| ### |
2003-Oct-08 Wed
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| 78.4
| 78.4
| ### |
2003-Oct-07 Tue
| 0.54
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 0.58
| 0.58
| 0.55
| 0.56
|
|
| 7.9
| 7.9
| ### |
2003-Oct-02 Thu
| 0.53
| 0.58
| 0.53
| 0.58
|
|
| 97.6
| 97.6
| ### |
2003-Oct-01 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| 19.9
| 19.9
| 0.0 |
2003-Sep-26 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.53
| 0.54
| 0.53
| 0.54
| 1,242,750
| 664,871
| 83.9
| 83.9
| 0.0 |
2003-Sep-24 Wed
| 0.53
| 0.53
| 0.52
| 0.53
| 54,550
| ###
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| 79.4
| 79.4
| 0.0 |
2003-Sep-18 Thu
| 0.54
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| 0.55
| 0.49
| 0.55
|
|
| 97.4
| 97.4
| ### |
2003-Sep-15 Mon
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| 21.9
| 21.9
| 0.0 |
2003-Sep-12 Fri
| 0.52
| 0.52
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| 0.55
| 0.55
| 0.51
| 0.52
| 276,284
| ###
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 22.3
| 22.3
| ### |
2003-Sep-09 Tue
| 0.56
| 0.57
| 0.56
| 0.57
| 151,120
| 85,382
| 83.3
| 83.3
| ### |
2003-Sep-08 Mon
| 0.56
| 0.57
| 0.56
| 0.56
| 116,475
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 63.6
| 63.6
| ### |
2003-Sep-03 Wed
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| 0.58
| 0.58
| 0.56
| 0.56
| 166,480
| ###
| ###
| ###
| ### |
2003-Aug-29 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| 0.58
| 0.59
| 0.56
| 0.56
|
|
| 10.8
| 10.8
| ### |
2003-Aug-25 Mon
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| 92.5
| 92.5
| ### |
2003-Aug-22 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Aug-21 Thu
| 0.58
| 0.59
| 0.56
| 0.56
|
|
| 14.7
| 14.7
| ### |
2003-Aug-20 Wed
| 0.56
| ###
| 0.56
| 0.58
| 411,057
| ###
| ###
| ###
| ### |
2003-Aug-19 Tue
| ###
| ###
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 0.58
| ###
| 0.58
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2003-Aug-15 Fri
| 0.57
| 0.58
| 0.56
| 0.57
| 234,740
| ###
| 69.2
| 69.2
| ### |
2003-Aug-14 Thu
| 0.54
| 0.58
| 0.54
| 0.57
|
|
| 91.8
| 91.8
| ### |
2003-Aug-13 Wed
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 0.53
| 0.54
| 0.53
| 0.53
| 146,456
| 78,353
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| 0.55
| 0.55
| 0.53
| 0.54
| 228,641
| ###
| 19.0
| 19.0
| 0.0 |
2003-Aug-08 Fri
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 0.52
| 0.54
| 0.52
| 0.54
| 458,640
| 243,079
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 0.52
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 0.52
| 0.53
| 0.52
| 0.53
| 118,550
| ###
| 81.8
| 81.8
| 0.0 |
2003-Aug-01 Fri
| 0.53
| 0.55
| 0.53
| 0.53
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 0.55
| 0.55
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 0.51
| 0.55
| 0.51
| 0.55
|
|
| 95.4
| 95.4
| ### |
2003-Jul-29 Tue
| 0.54
| 0.54
| 0.5
| 0.52
| 454,748
| ###
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 0.57
| 0.57
| 0.56
| 0.56
| 121,028
| 68,380
| ###
| ###
| ### |
2003-Jul-23 Wed
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 0.58
| 0.58
| 0.56
| 0.57
| 348,958
| ###
| 20.1
| 20.1
| ### |
2003-Jul-21 Mon
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 0.55
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
2003-Jul-16 Wed
| 0.54
| 0.55
| 0.53
| 0.55
| 346,272
| 186,986
| 79.3
| 79.3
| ### |
2003-Jul-15 Tue
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Jul-14 Mon
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| 95.0
| 95.0
| ### |
2003-Jul-11 Fri
| 0.5
| 0.53
| 0.5
| 0.52
|
|
| 90.3
| 90.3
| 0.0 |
2003-Jul-10 Thu
| 0.47
| 0.47
| ###
| 0.47
| 117,144
| 27,528
| 68.8
| 68.8
| ### |
2003-Jul-09 Wed
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2003-Jul-08 Tue
| 0.48
| 0.485
| ###
| 0.47
| 173,581
| ###
| 15.5
| 15.5
| ### |
2003-Jul-07 Mon
| ###
| ###
| 0.46
| ###
| 290,852
| ###
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 0.5
| 0.51
| 0.485
| 0.49
|
|
| 15.1
| 15.1
| ### |
2003-Jul-03 Thu
| 0.49
| 0.52
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 0.45
| 0.49
| 0.45
| 0.49
| 1,554,125
| ###
| 97.9
| 97.9
| ### |
2003-Jul-01 Tue
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 0.43
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 0.42
| 0.44
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| ###
| 0.4
| 0.4
| 328,820
| ###
| 24.7
| 24.7
| 0.0 |
2003-Jun-24 Tue
| ###
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 0.4
| ###
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| 0.375
| 0.4
| ###
| ###
| 2,012,686
| ###
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| 0.325
| 742,441
| 0
| 94.9
| 94.9
| ### |
2003-Jun-17 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2003-Jun-16 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 64.8
| 64.8
| ### |
2003-Jun-13 Fri
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| 16.0
| 16.0
| ### |
2003-Jun-12 Thu
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| 12.2
| 12.2
| ### |
2003-Jun-10 Tue
| 0.28
| 0.29
| 0.28
| 0.29
| 49,320
| 14,056
| 92.2
| 92.2
| ### |
2003-Jun-06 Fri
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| 83.7
| 83.7
| ### |
2003-Jun-05 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 83.9
| 83.9
| ### |
2003-Jun-04 Wed
| 0.27
| 0.275
| ###
| 0.27
|
|
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| 0.28
| 0.28
| 0.27
| 0.27
| 49,785
| ###
| 10.4
| 10.4
| ### |
2003-Jun-02 Mon
| 0.275
| 0.275
| 0.27
| 0.275
| 58,980
| 16,072
| 74.4
| 74.4
| ### |
2003-May-30 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2003-May-29 Thu
| 0.255
| 0.27
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 0.255
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 0.25
| 0.255
| 0.25
| 0.255
| 539,689
| 136,271
| 87.1
| 87.1
| 0.0 |
2003-May-26 Mon
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| 0.28
| 0.28
| 0.27
| 0.275
| 75,240
| ###
| 15.4
| 15.4
| ### |
2003-May-22 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 154,471
| 42,479
| ###
| ###
| ### |
2003-May-20 Tue
| 0.285
| 0.285
| 0.28
| 0.28
| 30,175
| 8,524
| ###
| ###
| ### |
2003-May-19 Mon
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 90.0
| 90.0
| ### |
2003-May-15 Thu
| 0.275
| 0.285
| 0.275
| 0.285
| 415,320
| 116,289
| 91.0
| 91.0
| ### |
2003-May-14 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 13,643
| 3,785
| ###
| ###
| ### |
2003-May-13 Tue
| 0.27
| 0.285
| 0.27
| 0.275
| 154,786
| 42,953
| ###
| ###
| ### |
2003-May-12 Mon
| 0.26
| 0.27
| 0.22
| 0.27
|
|
| ###
| ###
| ### |
2003-May-09 Fri
| ###
| ###
| 0.27
| 0.28
|
|
| 4.4
| 4.4
| ### |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 79,350
| 0
| 91.1
| 91.1
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 196,650
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 190,950
| 0
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| 0.29
| ###
| 0.29
| ###
| 113,171
| ###
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 6.2
| 6.2
| ### |
2003-Apr-23 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 125,350
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| 0.29
| ###
| 136,724
| 19,824
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 0.285
| ###
| 0.285
| 0.29
|
|
| 87.5
| 87.5
| ### |
2003-Apr-11 Fri
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| 72.1
| 72.1
| ### |
2003-Apr-10 Thu
| 0.285
| 0.285
| 0.275
| 0.275
| 36,740
| 10,287
| 6.6
| 6.6
| ### |
2003-Apr-09 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 15.9
| 15.9
| ### |
2003-Apr-07 Mon
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2003-Apr-04 Fri
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 0.27
| 0.275
| 0.27
| 0.275
| 161,150
| ###
| 85.4
| 85.4
| ### |
2003-Apr-02 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Apr-01 Tue
| 0.27
| 0.275
| ###
| 0.275
| 1,656,651
| 227,789
| ###
| ###
| ### |
2003-Mar-31 Mon
| 0.255
| 0.27
| 0.255
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2003-Mar-28 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 27,750
| ###
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 11.6
| 11.6
| 0.0 |
2003-Mar-25 Tue
| 0.245
| 0.245
| 0.24
| 0.245
| 22,380
| 5,427
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 484,382
| 116,251
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 0.25
| 0.25
| 0.24
| 0.24
| 70,085
| 17,170
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| 0.245
| 0.25
| 0.24
| 0.25
| 204,776
| 50,170
| 90.1
| 90.1
| 0.0 |
2003-Mar-11 Tue
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 97,880
| 24,470
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 70,120
| ###
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| 0.24
| 0.255
| 0.24
| 0.24
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| 0.255
| 0.255
| 0.24
| 0.24
| 37,250
| ###
| 3.9
| 3.9
| 0.0 |
2003-Mar-03 Mon
| 0.25
| 0.255
| 0.24
| 0.255
|
|
| 88.6
| 88.6
| 0.0 |
2003-Feb-28 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 88.9
| 88.9
| 0.0 |
2003-Feb-26 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 0.255
| 0.255
| 0.245
| 0.245
| 147,253
| ###
| 10.7
| 10.7
| 0.0 |
2003-Feb-24 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 8.2
| 8.2
| 0.0 |
2003-Feb-21 Fri
| 0.26
| 0.26
| 0.25
| 0.26
| 129,875
| ###
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 0.255
| ###
| 0.25
| 0.25
|
|
| 14.2
| 14.2
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 0.25
| 0.26
| 0.24
| 0.26
| 605,054
| ###
| 93.0
| 93.0
| 0.0 |
2003-Feb-14 Fri
| 0.225
| 0.245
| 0.22
| 0.245
|
|
| 96.8
| 96.8
| 0.0 |
2003-Feb-13 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 0.22
| 0.23
| ###
| 0.225
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 0.22
| 0.22
| ###
| 0.22
| 253,582
| ###
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| 0.22
| ###
| ###
| 104,943
| 11,543
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 204,750
| 45,045
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 88,581
| ###
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 0.225
| ###
| 0.22
| 0.22
|
|
| 14.9
| 14.9
| 0.0 |
2003-Jan-29 Wed
| 0.225
| 0.24
| 0.225
| 0.23
| 403,277
| ###
| 92.0
| 92.0
| ### |
2003-Jan-28 Tue
| 0.21
| 0.225
| 0.21
| 0.225
| 97,482
| ###
| 98.0
| 98.0
| ### |
2003-Jan-24 Fri
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2003-Jan-21 Tue
| 0.225
| 0.225
| 0.21
| ###
| 137,286
| 29,859
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 0.2
| 0.23
| 0.2
| 0.225
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 82,350
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 110,950
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| 5.9
| 5.9
| ### |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 0.2
| ###
| 0.2
| 0.2
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 66.4
| 66.4
| ### |
2002-Dec-30 Mon
| 0.185
| ###
| 0.185
| 0.185
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2002-Dec-23 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 71.0
| 71.0
| ### |
2002-Dec-20 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 10.3
| 10.3
| ### |
2002-Dec-19 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-Dec-18 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2002-Dec-17 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 276,582
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| 0.2
| 0.2
| ###
| ###
| 801,150
| ###
| 14.0
| 14.0
| 0.0 |
2002-Dec-09 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| 0.185
| ###
| 0.185
| ###
| 195,285
| ###
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| 95.7
| 95.7
| ### |
2002-Dec-04 Wed
| 0.175
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2002-Dec-03 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 58,582
| 10,251
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| 0.175
| 0.175
| ###
| ###
| 127,350
| 11,143
| 12.0
| 12.0
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 7.7
| 7.7
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 45,940
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 21,147
| 0
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 56,853
| 0
| 13.2
| 13.2
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 68,147
| 0
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 16,150
| 0
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| 0.155
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2002-Nov-04 Mon
| 0.155
| 0.155
| ###
| 0.155
| 146,274
| ###
| ###
| ###
| ### |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,123,721
| 0
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,996,775
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-23 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 73.3
| 73.3
| ### |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 0.155
| 0.155
| 0.145
| 0.155
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 172,578
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 164,120
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 0.155
| ###
| ###
| ###
| 142,070
| 0
| 11.2
| 11.2
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|