End of day Prices (full format), 338 Days for (RND) RAND MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2001-Apr-03 Tue
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-Apr-02 Mon
| 0.8
| 0.8
| 0.78
| 0.78
| 10,383
| ###
| 18.3
| 18.3
| 0.1 |
2001-Mar-30 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Mar-29 Thu
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Mar-28 Wed
| 0.783
| 0.81
| 0.78
| 0.8
|
|
| 84.1
| 84.1
| 0.1 |
2001-Mar-27 Tue
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Mar-26 Mon
| 0.78
| 0.78
| 0.7
| 0.7
|
|
| 2.3
| 2.3
| ### |
2001-Mar-23 Fri
| 0.86
| 0.86
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Mar-22 Thu
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2001-Mar-21 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 10,250
| ###
| 73.0
| 73.0
| 0.1 |
2001-Mar-20 Tue
| 0.79
| 0.8
| 0.75
| 0.8
| 24,652
| ###
| 75.9
| 75.9
| 0.1 |
2001-Mar-19 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 79.1
| 79.1
| ### |
2001-Mar-16 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 66.1
| 66.1
| 0.1 |
2001-Mar-15 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 12,088
| 10,274
| ###
| ###
| ### |
2001-Mar-14 Wed
| 0.89
| 0.89
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| ###
| ###
| 0.88
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-12 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 76.2
| 76.2
| ### |
2001-Mar-09 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2001-Mar-08 Thu
| 0.85
| 0.85
| 0.8
| 0.85
| 63,551
| 52,429
| ###
| ###
| ### |
2001-Mar-07 Wed
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| ###
| 0.85
| 0.85
|
|
| 4.8
| 4.8
| ### |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| 70.5
| 70.5
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2001-Feb-27 Tue
| 1
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-23 Fri
| ###
| 1
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| 0.86
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 1
| ###
| 1
| 1
|
|
| 69.8
| 69.8
| ### |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| 1
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 15,470
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| 1
| 1
|
|
| 28.3
| 28.3
| ### |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| 1.2
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 19,826
| 0
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 13,856
| 0
| 15.1
| 15.1
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 77,550
| 0
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| 1
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
| 108,540
| 0
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 24,970
| 0
| 13.0
| 13.0
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2000-Dec-26 Tue
| 1
| 1
| 1
| 1
|
|
| 64.3
| 64.3
| ### |
2000-Dec-25 Mon
| 1
| 1
| 1
| 1
|
|
| 64.3
| 64.3
| ### |
2000-Dec-22 Fri
| 1
| 1
| 1
| 1
|
|
| 64.3
| 64.3
| ### |
2000-Dec-21 Thu
| 1
| 1
| 1
| 1
| 14,350
| 14,350
| 74.5
| 74.5
| ### |
2000-Dec-20 Wed
| ###
| ###
| 1
| 1
|
|
| 0.9
| 0.9
| ### |
2000-Dec-19 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 92.1
| 92.1
| 0.1 |
2000-Dec-15 Fri
| 1.22
| 1.26
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2000-Dec-14 Thu
| 1.28
| ###
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Dec-13 Wed
| ###
| ###
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| 1.24
| ###
| 1.24
| ###
| 136,740
| 84,778
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| 1.22
| ###
| 1.21
| 62,786
| ###
| ###
| ###
| ### |
2000-Dec-07 Thu
| 1.2
| 1.24
| ###
| ###
| 31,744
| 19,681
| 10.8
| 10.8
| 0.0 |
2000-Dec-06 Wed
| 1.25
| 1.25
| 1.2
| 1.2
| 47,079
| 57,671
| ###
| ###
| 0.1 |
2000-Dec-05 Tue
| 1.22
| 1.25
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2000-Dec-04 Mon
| ###
| 1.22
| ###
| 1.22
|
|
| 97.5
| 97.5
| 0.1 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 72,258
| 0
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 59,850
| 0
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Nov-28 Tue
| ###
| ###
| 1.25
| 1.29
| 90,975
| 56,859
| 14.5
| 14.5
| 0.1 |
2000-Nov-27 Mon
| 1.184
| ###
| 1.184
| ###
| 244,959
| ###
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| 0.85
| 0.89
|
|
| ###
| ###
| ### |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
| 176,179
| 0
| 0.6
| 0.6
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 118,949
| 0
| 2.4
| 2.4
| 0.0 |
2000-Nov-20 Mon
| 1.29
| 1.29
| 1.22
| 1.22
|
|
| 6.4
| 6.4
| 0.1 |
2000-Nov-17 Fri
| 1.24
| ###
| 1.24
| 1.29
|
|
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2000-Nov-15 Wed
| 1.29
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 74.0
| 74.0
| ### |
2000-Nov-10 Fri
| 1.29
| 1.43
| 1.28
| 1.29
| 125,350
| 169,849
| ###
| ###
| 0.1 |
2000-Nov-09 Thu
| ###
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
| 26,857
| 0
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 47,570
| 0
| 91.6
| 91.6
| 0.0 |
2000-Nov-03 Fri
| 1.075
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| 0.85
| 0.85
|
|
| 1.7
| 1.7
| ### |
2000-Oct-31 Tue
| 0.76
| ###
| 0.75
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2000-Oct-30 Mon
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Oct-27 Fri
| ###
| 0.73
| ###
| 0.72
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| ###
| 0.71
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 0.59
| ###
| 0.58
| ###
| 95,340
| 27,648
| 86.4
| 86.4
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 0.56
| ###
| 0.55
| ###
| 35,873
| ###
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 0.652
| 0.652
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| 0.54
| ###
| 0.54
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2000-Oct-09 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2000-Oct-03 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Sep-29 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 7.2
| 7.2
| 0.0 |
2000-Sep-28 Thu
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2000-Sep-27 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-21 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 76.3
| 76.3
| ### |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| 0.58
| ###
| 0.58
| ###
| 91,653
| 26,579
| 96.2
| 96.2
| 0.0 |
2000-Sep-13 Wed
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2000-Sep-12 Tue
| 0.5
| 0.56
| 0.5
| 0.52
| 41,847
| 22,178
| 95.6
| 95.6
| 0.0 |
2000-Sep-11 Mon
| 0.54
| 0.54
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| ###
| ###
| 0.54
| 0.58
| 6,053
| ###
| 15.3
| 15.3
| ### |
2000-Sep-06 Wed
| 0.53
| ###
| 0.53
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2000-Sep-05 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 9.0
| 9.0
| 0.0 |
2000-Sep-01 Fri
| 0.56
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Aug-31 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
| 5,740
| 0
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
| 3,445
| 0
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| 0.7
| 0.7
| ###
| ###
| 20,950
| ###
| 24.2
| 24.2
| 0.0 |
2000-Aug-23 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 95.7
| 95.7
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 53,640
| 0
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| 0.57
| 0.57
|
|
| 5.4
| 5.4
| ### |
2000-Aug-16 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2000-Aug-15 Tue
| ###
| ###
| 0.54
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2000-Aug-14 Mon
| ###
| 0.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 21,550
| 0
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Aug-08 Tue
| 0.56
| 0.58
| 0.56
| 0.58
| 40,727
| ###
| 91.8
| 91.8
| ### |
2000-Aug-07 Mon
| 0.581
| 0.581
| 0.58
| 0.58
|
|
| 36.9
| 36.9
| ### |
2000-Aug-04 Fri
| 0.55
| 0.58
| 0.55
| 0.58
| 22,723
| ###
| 92.9
| 92.9
| ### |
2000-Aug-03 Thu
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-02 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| 0.57
| 0.57
| 0.56
| 0.56
| 10,985
| ###
| ###
| ###
| ### |
2000-Jul-31 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.6
| 68.6
| ### |
2000-Jul-28 Fri
| 0.48
| 0.5
| 0.46
| 0.5
| 37,620
| 18,057
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 0.45
| 0.46
| 0.42
| 0.46
| 66,224
| ###
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 0.45
| 0.46
| 0.44
| 0.46
|
|
| 86.8
| 86.8
| 0.0 |
2000-Jul-21 Fri
| 0.446
| 0.446
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-Jul-20 Thu
| 0.454
| 0.454
| ###
| 0.41
| 62,074
| ###
| 1.4
| 1.4
| ### |
2000-Jul-19 Wed
| 0.474
| 0.48
| 0.45
| 0.46
| 38,628
| ###
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2000-Jul-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2000-Jul-06 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| 0.28
| 0.28
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-27 Tue
| 0.25
| 0.28
| 0.24
| 0.24
|
|
| 12.8
| 12.8
| 0.0 |
2000-Jun-26 Mon
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 96.6
| 96.6
| 0.0 |
2000-Jun-19 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 72.4
| 72.4
| ### |
2000-Jun-13 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2000-Jun-07 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.2
| 71.2
| ### |
2000-Jun-01 Thu
| 0.27
| 0.27
| 0.25
| 0.25
| 125,626
| ###
| 6.1
| 6.1
| 0.0 |
2000-May-31 Wed
| ###
| ###
| 0.275
| 0.275
| 33,674
| ###
| 6.1
| 6.1
| ### |
2000-May-29 Mon
| ###
| ###
| 0.29
| 0.29
| 149,426
| ###
| 15.7
| 15.7
| ### |
2000-May-26 Fri
| ###
| ###
| 0.27
| 0.29
|
|
| 14.3
| 14.3
| ### |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 74,647
| 0
| 93.4
| 93.4
| 0.0 |
2000-May-23 Tue
| 0.28
| ###
| 0.27
| ###
| 78,246
| ###
| 96.5
| 96.5
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 56,850
| 0
| 16.6
| 16.6
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
| 118,580
| 0
| 7.4
| 7.4
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2000-May-15 Mon
| 0.23
| 0.275
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-12 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-11 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.7
| 71.7
| ### |
2000-May-10 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-09 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 77.6
| 77.6
| 0.0 |
2000-May-05 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 59.1
| 59.1
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 0.21
| 0.21
| ###
| ###
| 54,520
| 5,724
| ###
| ###
| 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-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 480
| 0
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 0.25
| 0.25
| 0.2
| 0.2
| 105,383
| ###
| 0.2
| 0.2
| 0.0 |
2000-Apr-06 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-04 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2000-Mar-24 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.0
| 68.0
| 0.0 |
2000-Mar-20 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 64.5
| 64.5
| 0.0 |
2000-Mar-10 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.1
| 68.1
| 0.0 |
2000-Feb-10 Thu
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| 0.24
| ###
| 0.24
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 67.0
| 67.0
| 0.0 |
2000-Feb-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.3
| 71.3
| 0.0 |
2000-Jan-31 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| 0.175
| 0.2
| 0.175
| 0.2
|
|
| 97.1
| 97.1
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
| 20,144
| 0
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
| 144
| 0
| ###
| ###
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
| 16,240
| 0
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| 0.085
| 0.085
|
|
| 6.3
| 6.3
| ### |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
| 71,774
| 0
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
| 8,150
| 0
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
1999-May-28 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
1999-May-25 Tue
| ###
| ###
| 0.145
| ###
| 1,200,340
| 87,024
| 3.8
| 3.8
| 0.0 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
| 139,350
| 0
| 99.5
| 99.5
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 8,150
| ###
| ###
| ###
| 0.0 |
1999-May-18 Tue
| 0.145
| 0.145
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
1999-May-10 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 74.9
| 74.9
| 0.0 |
1999-May-07 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1999-May-05 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 76.2
| 76.2
| ### |
1999-May-04 Tue
| 0.145
| ###
| ###
| ###
| 64,850
| 0
| 11.5
| 11.5
| 0.0 |
1999-May-03 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 14,750
| ###
| ###
| ###
| ### |
1999-Apr-30 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
1999-Apr-29 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 9.9
| 9.9
| ### |
1999-Apr-28 Wed
| ###
| ###
| ###
| 0.155
| 56,840
| 0
| ###
| ###
| ### |
1999-Apr-27 Tue
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
1999-Apr-23 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 0.145
| ###
| ###
| ###
| 120,240
| 0
| 99.8
| 99.8
| 0.0 |
1999-Apr-20 Tue
| 0.125
| 0.145
| 0.125
| ###
|
|
| 98.3
| 98.3
| 0.0 |
1999-Apr-19 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 99.4
| 99.4
| 0.0 |
1999-Apr-16 Fri
| ###
| 0.085
| ###
| 0.085
|
|
| 91.7
| 91.7
| ### |
1999-Apr-15 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 69.6
| 69.6
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Dec-11 Fri
| ###
| ###
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
| 240
| 0
| 78.8
| 78.8
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
1998-Oct-09 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 69.6
| 69.6
| ### |
1998-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
| 9,040
| 0
| ###
| ###
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| 0.075
| 0.075
|
|
| 3.1
| 3.1
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Feb-13 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 77.2
| 77.2
| ### |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
|