End of day Prices (full format), 600 Days for (RSP) RESOURCE PACIFIC HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Dec-05 Mon
| ###
| ###
| 1.085
| ###
| 75,386
| ###
| 23.0
| 23.0
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Nov-30 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 82,486
| 98,983
| ###
| ###
| 0.1 |
2005-Nov-29 Tue
| ###
| 1.21
| ###
| 1.21
|
|
| 85.6
| 85.6
| ### |
2005-Nov-28 Mon
| ###
| 1.2
| ###
| 1.2
| 110,855
| ###
| 72.0
| 72.0
| 0.1 |
2005-Nov-25 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Nov-24 Thu
| 1.21
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| 1.21
| 1.21
| ###
| 1.21
| 212,584
| ###
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 1.22
| 1.225
| 1.21
| 1.22
|
|
| 74.6
| 74.6
| 0.1 |
2005-Nov-21 Mon
| ###
| 1.22
| ###
| 1.22
|
|
| 87.3
| 87.3
| 0.1 |
2005-Nov-18 Fri
| 1.23
| 1.23
| 1.2
| 1.2
| 123,280
| 149,785
| ###
| ###
| 0.1 |
2005-Nov-17 Thu
| ###
| 1.2
| ###
| 1.2
| 352,820
| ###
| ###
| ###
| 0.1 |
2005-Nov-16 Wed
| ###
| ###
| ###
| 1.125
| 463,085
| 0
| 21.0
| 21.0
| ### |
2005-Nov-15 Tue
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 501,640
| 0
| 28.0
| 28.0
| 0.0 |
2005-Nov-10 Thu
| 1.145
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Nov-08 Tue
| 1.2
| 1.2
| ###
| 1.2
| 81,950
| 49,170
| 68.7
| 68.7
| 0.1 |
2005-Nov-07 Mon
| 1.2
| 1.2
| ###
| 1.2
| 68,545
| 41,127
| 73.5
| 73.5
| 0.1 |
2005-Nov-04 Fri
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| ###
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 1.22
| 1.22
| ###
| ###
| 276,950
| ###
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 1.26
| 1.26
| 1.225
| 1.245
|
|
| ###
| ###
| 0.1 |
2005-Oct-31 Mon
| 1.27
| 1.29
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-Oct-28 Fri
| 1.29
| 1.29
| 1.25
| 1.29
|
|
| 72.4
| 72.4
| 0.1 |
2005-Oct-27 Thu
| ###
| ###
| 1.27
| ###
| 87,988
| 55,872
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| 1.29
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 1.29
| ###
| 1.28
| ###
| 61,282
| 39,220
| 77.7
| 77.7
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 1.25
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 87,350
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 1.325
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 1.355
| 1.355
| ###
| ###
| 51,280
| 34,742
| 32.2
| 32.2
| 0.0 |
2005-Oct-14 Fri
| 1.355
| ###
| ###
| 1.355
|
|
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| ###
| 1.4
| ###
| 1.355
|
|
| 15.3
| 15.3
| ### |
2005-Oct-12 Wed
| 1.355
| ###
| 1.355
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Oct-11 Tue
| 1.355
| ###
| 1.345
| 1.355
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 234,059
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 1.27
| ###
| 429,840
| 272,948
| 91.5
| 91.5
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Oct-03 Mon
| 1.4
| 1.4
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2005-Sep-30 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 112,280
| 0
| 71.4
| 71.4
| 0.0 |
2005-Sep-28 Wed
| 1.4
| 1.4
| ###
| 1.385
| 124,027
| ###
| 27.7
| 27.7
| 0.1 |
2005-Sep-27 Tue
| ###
| 1.42
| ###
| 1.4
| 144,755
| 102,776
| 88.9
| 88.9
| ### |
2005-Sep-26 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 1.275
| 1.28
| 1.27
| 1.28
|
|
| 69.4
| 69.4
| ### |
2005-Sep-22 Thu
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 1.29
| 1.29
| 1.28
| 1.28
| 1,329,926
| 1,708,954
| 26.2
| 26.2
| ### |
2005-Sep-20 Tue
| ###
| ###
| 1.28
| 1.29
| 689,420
| 441,228
| 13.9
| 13.9
| 0.1 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 235,076
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| 7.5
| 7.5
| 0.1 |
2005-Sep-15 Thu
| 1.28
| ###
| 1.27
| ###
| 247,553
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 1.27
| 1.29
| 171,850
| 109,124
| ###
| ###
| 0.1 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 381,480
| 0
| 13.5
| 13.5
| 0.0 |
2005-Sep-12 Mon
| 1.26
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 1.23
| 1.26
| 1.225
| 1.26
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 1.25
| 1.26
| 1.24
| 1.24
| 358,022
| 447,527
| 27.6
| 27.6
| 0.1 |
2005-Sep-07 Wed
| 1.275
| 1.275
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 79.5
| 79.5
| ### |
2005-Sep-05 Mon
| 1.23
| 1.26
| 1.23
| 1.25
| 662,523
| 824,841
| 86.4
| 86.4
| ### |
2005-Sep-02 Fri
| 1.175
| 1.22
| ###
| 1.22
| 940,552
| ###
| ###
| ###
| 0.1 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 205,726
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,263,058
| 0
| 84.6
| 84.6
| 0.0 |
2005-Aug-29 Mon
| 1.125
| 1.125
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,088,251
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 1.125
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2005-Aug-24 Wed
| ###
| 1.2
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2005-Aug-23 Tue
| ###
| ###
| 1.185
| ###
| 156,180
| ###
| 25.2
| 25.2
| 0.0 |
2005-Aug-22 Mon
| 1.22
| 1.23
| ###
| 1.2
|
|
| 18.1
| 18.1
| 0.1 |
2005-Aug-19 Fri
| ###
| 1.22
| ###
| 1.22
|
|
| 85.7
| 85.7
| 0.1 |
2005-Aug-18 Thu
| 1.2
| 1.2
| ###
| ###
| 154,985
| ###
| 32.4
| 32.4
| 0.0 |
2005-Aug-17 Wed
| 1.22
| 1.22
| 1.2
| 1.2
| 163,580
| ###
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 1.22
| 1.22
| ###
| 1.21
| 1,080,025
| ###
| ###
| ###
| ### |
2005-Aug-15 Mon
| 1.225
| 1.23
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| 1.22
| 1.245
| 1.2
| 1.225
| 807,788
| 987,520
| ###
| ###
| 0.1 |
2005-Aug-11 Thu
| ###
| 1.21
| ###
| 1.21
| 891,374
| 539,281
| ###
| ###
| ### |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 392,243
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 902,155
| 0
| 29.8
| 29.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 215,677
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 174,421
| 0
| 75.5
| 75.5
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 56,876
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 794,577
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 1.155
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 486,842
| 0
| 92.8
| 92.8
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 929,680
| 0
| 89.4
| 89.4
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 109,721
| 0
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 263,378
| 0
| 11.7
| 11.7
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 286,750
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 273,170
| 0
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| 1
| ###
| 1
| 435,428
| ###
| ###
| ###
| ### |
2005-Jun-29 Wed
| 0.985
| 1
| 0.985
| 0.985
| 135,646
| 134,628
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 97,185
| 0
| 31.4
| 31.4
| 0.0 |
2005-Jun-17 Fri
| 1.025
| ###
| ###
| ###
| 118,180
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| 1.025
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| 1.025
| 350,921
| 0
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| 1.025
| 1.025
|
|
| 9.5
| 9.5
| ### |
2005-Jun-09 Thu
| 1.025
| 1.025
| 1.025
| 1.025
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 1.045
| 1.045
| 1.025
| 1.025
|
|
| 16.9
| 16.9
| ### |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 169,079
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 58,950
| 0
| 91.6
| 91.6
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 1.025
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-May-30 Mon
| ###
| 1.045
| 1.025
| 1.025
| 118,650
| ###
| ###
| ###
| ### |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 114,689
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 1.055
| 1.055
| ###
| ###
| 89,489
| ###
| 8.9
| 8.9
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 1.085
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-May-17 Tue
| 1.075
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 114,159
| 0
| 21.5
| 21.5
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 20,480
| 0
| 75.5
| 75.5
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 272,886
| 0
| 17.3
| 17.3
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 9,028
| 0
| 19.6
| 19.6
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 39,540
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| 1
| ###
| 152,270
| ###
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2005-Apr-11 Mon
| 1.21
| 1.23
| ###
| 1.23
| 41,940
| ###
| ###
| ###
| 0.1 |
2005-Apr-08 Fri
| 1.2
| 1.22
| 1.185
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Apr-07 Thu
| 1.27
| 1.29
| 1.2
| 1.2
| 87,345
| 108,744
| 3.8
| 3.8
| 0.1 |
2005-Apr-06 Wed
| 1.24
| 1.29
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 72.1
| 72.1
| 0.1 |
2005-Apr-04 Mon
| 1.26
| 1.26
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 1.25
| ###
| 1.25
| 1.26
| 73,150
| ###
| ###
| ###
| ### |
2005-Mar-31 Thu
| 1.21
| 1.26
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2005-Mar-30 Wed
| 1.28
| 1.28
| 1.2
| 1.21
| 284,727
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 80,678
| 0
| 14.0
| 14.0
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Mar-22 Tue
| 1.43
| 1.43
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2005-Mar-21 Mon
| 1.5
| 1.5
| 1.42
| 1.42
| 143,746
| ###
| 5.1
| 5.1
| ### |
2005-Mar-18 Fri
| 1.49
| 1.51
| 1.49
| 1.49
| 135,245
| ###
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| 1.5
| 1.51
| 1.49
| 1.49
| 287,720
| 431,580
| 33.2
| 33.2
| ### |
2005-Mar-16 Wed
| 1.49
| 1.52
| 1.48
| 1.49
|
|
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| 1.49
| 1.5
| 1.46
| 1.47
| 399,620
| ###
| 23.6
| 23.6
| ### |
2005-Mar-14 Mon
| ###
| 1.43
| ###
| 1.43
| 374,643
| ###
| ###
| ###
| 0.1 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 1.29
| ###
| 345,977
| 223,155
| 81.8
| 81.8
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 47,643
| 0
| 30.3
| 30.3
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 244,577
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 213,670
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 960,950
| 0
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| 1.42
| 1.43
| ###
| ###
| 378,420
| 270,570
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 168,355
| 0
| 94.0
| 94.0
| 0.0 |
2005-Feb-25 Fri
| 1.29
| ###
| 1.25
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 376,123
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 342,380
| 0
| 80.4
| 80.4
| 0.0 |
2005-Feb-21 Mon
| 1.23
| ###
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 1.23
| 1.23
| 1.21
| 1.22
| 252,826
| 308,447
| 29.9
| 29.9
| 0.1 |
2005-Feb-17 Thu
| 1.2
| 1.24
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 390,075
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 249,950
| 0
| 89.6
| 89.6
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 120,755
| 0
| 9.0
| 9.0
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 359,481
| 0
| 81.1
| 81.1
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 252,246
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2005-Feb-02 Wed
| 1
| ###
| 1
| 1
|
|
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 1
| ###
| 1
| 1
|
|
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| ###
| ###
| 1
| 1
|
|
| 7.7
| 7.7
| ### |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 179,053
| 0
| 84.2
| 84.2
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 0.89
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 368,379
| 0
| 16.9
| 16.9
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 121,084
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 84,051
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 92,288
| 0
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 67,982
| 0
| 78.7
| 78.7
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 0.89
| 0.89
| 18,980
| 8,446
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 0.89
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 473,148
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.88
| ###
| 0.88
| ###
| 286,157
| ###
| 96.0
| 96.0
| 0.0 |
2004-Dec-17 Fri
| 0.89
| 0.89
| 0.85
| 0.86
| 114,573
| 99,678
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 56,128
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| 0.89
| ###
| 411,523
| 183,127
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 272,820
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 147,270
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| 1
| 1
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 375,670
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 743,421
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 1.24
| 1.26
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 213,670
| 0
| ###
| ###
| 0.0 |
|