End of day Prices (full format), 300 Days for (SPC) SPC ARDMONA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 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
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 70,223
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 131,021
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 309,184
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 1,758,675
| 0
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 718,655
| 0
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| 2.2
| ###
| ###
| 12,500,348
| 13,750,382
| 73.0
| 73.0
| 0.0 |
2005-Jan-27 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Jan-21 Fri
| 2.21
| 2.21
| 2.2
| 2.2
| 345,343
| 761,481
| 27.6
| 27.6
| 0.2 |
2005-Jan-20 Thu
| 2.21
| 2.22
| 2.2
| 2.21
|
|
| 72.4
| 72.4
| 0.2 |
2005-Jan-19 Wed
| 2.21
| 2.22
| 2.2
| 2.21
| 1,034,042
| ###
| 75.6
| 75.6
| 0.2 |
2005-Jan-18 Tue
| 2.2
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2005-Jan-17 Mon
| 2.21
| 2.22
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jan-14 Fri
| 2.21
| 2.22
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Jan-13 Thu
| 2.24
| 2.24
| 2.21
| 2.21
| 461,686
| 1,027,251
| ###
| ###
| 0.2 |
2005-Jan-12 Wed
| 2.21
| 2.24
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 77.1
| 77.1
| 0.2 |
2005-Jan-10 Mon
| ###
| 2.21
| ###
| 2.2
| 365,959
| 404,384
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 2.2
| 2.21
| 2.2
| 2.21
| 326,543
| 720,027
| 67.2
| 67.2
| 0.2 |
2005-Jan-06 Thu
| 2.2
| 2.22
| 2.2
| 2.21
|
|
| 72.4
| 72.4
| 0.2 |
2005-Jan-05 Wed
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| 2.2
| 2.25
| ###
| 2.21
|
|
| 72.5
| 72.5
| 0.2 |
2004-Dec-31 Fri
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-30 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 72.8
| 72.8
| 0.2 |
2004-Dec-29 Wed
| 2.2
| 2.2
| ###
| 2.2
| 180,949
| 199,043
| 72.7
| 72.7
| 0.2 |
2004-Dec-24 Fri
| ###
| 2.2
| ###
| 2.2
| 152,987
| 168,285
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| ###
| 2.2
| ###
| 2.2
| 180,958
| 199,053
| ###
| ###
| 0.2 |
2004-Dec-22 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 71.5
| 71.5
| 0.2 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 350,344
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 9,747,557
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,359,343
| 0
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 4,483,578
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 250,252
| 0
| 26.1
| 26.1
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 1,128,379
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 242,629
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 1,988,581
| 0
| 80.6
| 80.6
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 779,352
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 253,346
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 1,652,371
| 0
| 78.4
| 78.4
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 2,325,188
| 0
| 71.9
| 71.9
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 4,120,181
| 0
| 35.0
| 35.0
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 20,776,742
| 0
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Nov-10 Wed
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2004-Nov-09 Tue
| 1.85
| 1.85
| 1.71
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Nov-08 Mon
| 1.83
| 1.86
| 1.83
| 1.85
| 4,481,987
| ###
| 78.4
| 78.4
| 0.1 |
2004-Nov-05 Fri
| 1.72
| 1.84
| 1.72
| 1.84
| 10,090,428
| ###
| ###
| ###
| ### |
2004-Nov-04 Thu
| 1.72
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| 1.73
| ###
| 1.71
| 2,884,758
| ###
| 76.5
| 76.5
| 0.1 |
2004-Nov-02 Tue
| 1.72
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 1.72
| 1.75
| ###
| 1.72
|
|
| 71.5
| 71.5
| 0.1 |
2004-Oct-29 Fri
| ###
| 1.78
| ###
| 1.72
| 4,414,347
| ###
| ###
| ###
| 0.1 |
2004-Oct-28 Thu
| 1.53
| ###
| 1.53
| ###
| 11,370,277
| ###
| 95.1
| 95.1
| 0.0 |
2004-Oct-27 Wed
| 1.89
| 1.89
| 1.87
| 1.89
| 536,179
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 1.89
| 1.89
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 1.84
| 1.89
| 1.82
| 1.88
| 1,368,079
| 2,537,786
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 1.86
| 1.87
| 1.84
| 1.84
| 1,158,453
| ###
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| ###
| 1.86
| 1.87
| 963,144
| 895,723
| 15.2
| 15.2
| ### |
2004-Oct-20 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 1.89
| ###
| 891,289
| ###
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 1,035,773
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 1,686,527
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 1,565,851
| 0
| 85.4
| 85.4
| 0.0 |
2004-Oct-13 Wed
| 1.88
| ###
| 1.87
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Oct-12 Tue
| 1.85
| ###
| 1.83
| 1.88
| 4,783,189
| ###
| ###
| ###
| 0.1 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 1.57
| ###
| 1.57
| ###
| 2,609,222
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 1.57
| 1.58
| 1.55
| 1.57
| 539,922
| 844,977
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| ###
| ###
| 1.56
| 1.59
| 1,863,753
| 1,453,727
| ###
| ###
| ### |
2004-Oct-05 Tue
| 1.5
| ###
| 1.5
| 1.59
| 1,533,720
| ###
| ###
| ###
| ### |
2004-Oct-04 Mon
| 1.49
| 1.5
| 1.48
| 1.5
| 120,470
| ###
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 1.48
| 1.5
| 1.48
| 1.48
| 573,959
| ###
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 20.1
| 20.1
| 0.1 |
2004-Sep-29 Wed
| 1.47
| 1.51
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Sep-28 Tue
| 1.47
| 1.47
| 1.45
| 1.45
| 554,554
| 809,648
| 18.4
| 18.4
| ### |
2004-Sep-27 Mon
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| 16.9
| 16.9
| ### |
2004-Sep-24 Fri
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 1.47
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 1.46
| 1.48
| 1.46
| 1.47
| 306,457
| ###
| 71.4
| 71.4
| ### |
2004-Sep-21 Tue
| 1.44
| 1.46
| 1.44
| 1.45
| 111,259
| 161,325
| ###
| ###
| ### |
2004-Sep-20 Mon
| 1.46
| 1.47
| 1.44
| 1.44
| 135,023
| 196,458
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| 1.45
| 1.47
| 1.44
| 1.46
| 197,222
| 286,958
| 71.4
| 71.4
| 0.1 |
2004-Sep-16 Thu
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 1.46
| 1.47
| 1.46
| 1.47
| 197,477
| ###
| ###
| ###
| ### |
2004-Sep-13 Mon
| 1.47
| 1.47
| 1.45
| 1.47
|
|
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| 25.5
| 25.5
| ### |
2004-Sep-09 Thu
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 86.2
| 86.2
| 0.1 |
2004-Sep-08 Wed
| 1.49
| 1.49
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| 1.49
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 1.48
| 1.5
| 1.47
| 1.48
| 216,653
| 321,729
| 71.2
| 71.2
| 0.1 |
2004-Sep-03 Fri
| 1.47
| 1.5
| 1.45
| 1.47
| 185,822
| 274,087
| ###
| ###
| ### |
2004-Sep-02 Thu
| 1.49
| 1.5
| 1.47
| 1.47
|
|
| 22.5
| 22.5
| ### |
2004-Sep-01 Wed
| 1.49
| 1.5
| 1.47
| 1.48
|
|
| 27.3
| 27.3
| 0.1 |
2004-Aug-31 Tue
| 1.48
| 1.5
| 1.47
| 1.5
| 625,277
| ###
| ###
| ###
| 0.1 |
2004-Aug-30 Mon
| 1.44
| 1.49
| 1.43
| 1.49
| 960,153
| 1,401,823
| ###
| ###
| ### |
2004-Aug-27 Fri
| 1.43
| 1.45
| 1.43
| 1.45
| 222,922
| ###
| ###
| ###
| ### |
2004-Aug-26 Thu
| 1.45
| 1.45
| 1.43
| 1.45
| 158,587
| ###
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Aug-24 Tue
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| 1.41
| 1.46
| 1.4
| 1.45
| 785,123
| 1,122,725
| ###
| ###
| ### |
2004-Aug-20 Fri
| 1.41
| 1.42
| ###
| 1.42
| 927,026
| 658,188
| ###
| ###
| ### |
2004-Aug-19 Thu
| 1.42
| 1.42
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 1.43
| 1.44
| 1.41
| 1.42
| 140,873
| 200,744
| ###
| ###
| ### |
2004-Aug-17 Tue
| 1.46
| 1.46
| 1.43
| 1.43
| 394,686
| 570,321
| 13.6
| 13.6
| 0.1 |
2004-Aug-16 Mon
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| 28.8
| 28.8
| ### |
2004-Aug-12 Thu
| 1.47
| 1.47
| 1.45
| 1.45
| 209,658
| ###
| 21.2
| 21.2
| ### |
2004-Aug-11 Wed
| 1.47
| 1.47
| 1.46
| 1.47
|
|
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| 75.0
| 75.0
| 0.1 |
2004-Aug-06 Fri
| 1.46
| 1.47
| 1.45
| 1.47
| 581,644
| ###
| 78.7
| 78.7
| ### |
2004-Aug-05 Thu
| 1.47
| 1.48
| 1.46
| 1.46
| 260,379
| 382,757
| ###
| ###
| 0.1 |
2004-Aug-04 Wed
| 1.47
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Aug-03 Tue
| 1.47
| 1.47
| 1.45
| 1.46
| 1,017,848
| 1,486,058
| 29.5
| 29.5
| 0.1 |
2004-Aug-02 Mon
| 1.47
| 1.47
| 1.46
| 1.46
| 299,059
| 438,121
| 24.1
| 24.1
| 0.1 |
2004-Jul-30 Fri
| 1.43
| 1.49
| 1.43
| 1.46
| 992,970
| ###
| ###
| ###
| 0.1 |
2004-Jul-29 Thu
| 1.43
| 1.45
| 1.43
| 1.43
|
|
| 71.6
| 71.6
| 0.1 |
2004-Jul-28 Wed
| 1.43
| 1.45
| 1.43
| 1.43
| 873,073
| 1,257,225
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 1.42
| 1.43
| 1.41
| 1.42
| 1,002,827
| ###
| ###
| ###
| ### |
2004-Jul-26 Mon
| 1.44
| 1.44
| 1.4
| 1.4
|
|
| 13.4
| 13.4
| ### |
2004-Jul-23 Fri
| 1.42
| 1.44
| 1.42
| 1.43
|
|
| 78.0
| 78.0
| 0.1 |
2004-Jul-22 Thu
| 1.43
| 1.43
| 1.41
| 1.42
| 311,486
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Jul-20 Tue
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Jul-19 Mon
| 1.44
| 1.44
| 1.42
| 1.43
| 243,251
| 347,848
| ###
| ###
| 0.1 |
2004-Jul-16 Fri
| 1.44
| 1.45
| 1.43
| 1.45
| 252,085
| ###
| ###
| ###
| ### |
2004-Jul-15 Thu
| 1.45
| 1.45
| 1.42
| 1.44
|
|
| 26.1
| 26.1
| 0.1 |
2004-Jul-14 Wed
| 1.45
| 1.48
| 1.44
| 1.44
| 741,842
| 1,083,089
| ###
| ###
| 0.1 |
2004-Jul-13 Tue
| 1.43
| 1.45
| 1.43
| 1.45
| 379,476
| 546,445
| ###
| ###
| ### |
2004-Jul-12 Mon
| 1.44
| 1.44
| 1.42
| 1.42
| 277,955
| 397,475
| ###
| ###
| ### |
2004-Jul-09 Fri
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| 24.2
| 24.2
| 0.1 |
2004-Jul-08 Thu
| 1.43
| 1.45
| 1.43
| 1.44
|
|
| 73.4
| 73.4
| 0.1 |
2004-Jul-07 Wed
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| 65.2
| 65.2
| 0.1 |
2004-Jul-06 Tue
| 1.4
| 1.44
| ###
| 1.43
| 681,872
| 490,947
| 84.4
| 84.4
| 0.1 |
2004-Jul-05 Mon
| ###
| 1.4
| ###
| 1.4
| 148,229
| ###
| 72.3
| 72.3
| ### |
2004-Jul-02 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 145,482
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 302,589
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| 1.4
| 1.4
| ###
| ###
| 141,247
| 98,872
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 1.42
| ###
| ###
| 1,479,829
| 1,050,678
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 343,051
| 0
| 26.6
| 26.6
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 219,783
| 0
| 77.0
| 77.0
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 278,325
| 0
| 24.7
| 24.7
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 278,325
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 2,411,582
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 1,377,872
| 0
| 29.8
| 29.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 309,929
| 0
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| 1.29
| ###
| 1.28
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2004-May-19 Wed
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 1.28
| 1.29
| 1.27
| 1.28
| 468,226
| 599,329
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| 18.9
| 18.9
| ### |
2004-May-13 Thu
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 279,053
| 0
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 513,721
| 0
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 148,621
| 0
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 30,074
| 0
| 28.4
| 28.4
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 165,089
| 0
| 21.4
| 21.4
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 151,546
| 0
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 2,244,043
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 199,071
| 0
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 155,573
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 150,651
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 130,446
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 310,823
| 0
| ###
| ###
| 0.0 |
|