End of day Prices (full format), 2400 Days for (STI) STIRLING PRODUCTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2006-Mar-03 Fri
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 128,477
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 115,440
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 50,547
| 0
| 3.6
| 3.6
| 0.0 |
2006-Feb-21 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2006-Feb-20 Mon
| 0.155
| ###
| 0.155
| 0.175
|
|
| 99.3
| 99.3
| 0.0 |
2006-Feb-17 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| ###
| 0.185
| ###
| 0.185
| 57,750
| 5,341
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 65,372
| 0
| 4.3
| 4.3
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 0.185
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 4.6
| 4.6
| ### |
2006-Feb-02 Thu
| ###
| 0.185
| ###
| 0.185
| 23,750
| ###
| 89.8
| 89.8
| ### |
2006-Feb-01 Wed
| 0.21
| 0.21
| ###
| 0.2
| 201,875
| ###
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.21
| 0.22
| 0.21
| 0.21
| 207,144
| ###
| ###
| ###
| ### |
2006-Jan-30 Mon
| 0.2
| 0.21
| 0.2
| ###
| 147,957
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 328
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.2
| ###
| 0.2
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2006-Jan-23 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.21
| 0.21
| ###
| 0.2
| 145,675
| ###
| 3.4
| 3.4
| 0.0 |
2006-Jan-18 Wed
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 10.7
| 10.7
| 0.0 |
2006-Jan-17 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 0.2
| 0.2
| ###
| 0.2
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 8,250
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 4.9
| 4.9
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 726
| 145
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 8.4
| 8.4
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 121,072
| 0
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0.25
| 0.25
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-09 Fri
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| 96.6
| 96.6
| ### |
2005-Dec-08 Thu
| 0.22
| 0.23
| 0.2
| 0.23
|
|
| 93.7
| 93.7
| ### |
2005-Dec-07 Wed
| ###
| 0.22
| ###
| 0.22
| 44,970
| 4,946
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 0.2
| ###
| 0.2
| 0.22
| 405,571
| 40,557
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2005-Dec-01 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 6.6
| 6.6
| 0.0 |
2005-Nov-30 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| 99.0
| 99.0
| 0.0 |
2005-Nov-28 Mon
| ###
| 0.22
| 0.21
| 0.22
|
|
| 84.7
| 84.7
| 0.0 |
2005-Nov-25 Fri
| 0.2
| 0.21
| 0.2
| 0.21
| 32,625
| 6,688
| 94.5
| 94.5
| ### |
2005-Nov-24 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| 13.3
| 13.3
| 0.0 |
2005-Nov-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-22 Tue
| 0.2
| ###
| 0.2
| ###
| 30,278
| 3,027
| 95.9
| 95.9
| 0.0 |
2005-Nov-21 Mon
| 0.21
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-17 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| 0.225
| 0.21
| 0.225
|
|
| 94.5
| 94.5
| ### |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2005-Nov-11 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 9,750
| ###
| 68.7
| 68.7
| ### |
2005-Nov-07 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.23
| 0.23
| 0.21
| 0.22
| 19,075
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 11,258
| 2,589
| ###
| ###
| ### |
2005-Oct-31 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 32,525
| 7,480
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 7.3
| 7.3
| ### |
2005-Oct-27 Thu
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 6.7
| 6.7
| 0.0 |
2005-Oct-26 Wed
| 0.25
| 0.25
| 0.23
| 0.25
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 10,755
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-19 Wed
| 0.245
| 0.25
| 0.23
| 0.25
|
|
| 90.4
| 90.4
| 0.0 |
2005-Oct-18 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 16.2
| 16.2
| 0.0 |
2005-Oct-17 Mon
| 0.25
| 0.26
| 0.25
| 0.255
| 61,185
| ###
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0.25
| 0.27
| 0.25
| 0.25
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 0.245
| 0.245
| 283,247
| ###
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 11,525
| 3,140
| ###
| ###
| ### |
2005-Oct-03 Mon
| 0.25
| 0.26
| 0.25
| 0.26
| 24,583
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.0
| 7.0
| 0.0 |
2005-Sep-28 Wed
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| 97.2
| 97.2
| ### |
2005-Sep-27 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 0.25
| 0.26
| 0.22
| 0.26
|
|
| 91.4
| 91.4
| 0.0 |
2005-Sep-20 Tue
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 91.7
| 91.7
| 0.0 |
2005-Sep-19 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| 0.27
| 0.27
| 0.25
| 0.25
| 59,050
| 15,353
| 1.7
| 1.7
| 0.0 |
2005-Sep-12 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 94.1
| 94.1
| ### |
2005-Sep-05 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Sep-02 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 1,141
| ###
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 0.275
| 0.28
| 0.275
| 0.28
| 27,575
| 7,652
| ###
| ###
| ### |
2005-Aug-30 Tue
| 0.27
| 0.275
| 0.26
| 0.275
| 101,555
| ###
| ###
| ###
| ### |
2005-Aug-29 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 92.7
| 92.7
| ### |
2005-Aug-25 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 111,625
| 29,022
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 0.29
| 0.29
| 0.25
| 0.27
|
|
| 2.6
| 2.6
| ### |
2005-Aug-19 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2005-Aug-18 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 10.7
| 10.7
| ### |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 0.285
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 0.28
| ###
| 0.28
| 0.29
|
|
| 92.1
| 92.1
| ### |
2005-Aug-08 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2005-Aug-05 Fri
| ###
| ###
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 44,250
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 92.0
| 92.0
| ### |
2005-Jul-18 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 1,250
| 350
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Jul-11 Mon
| 0.28
| 0.28
| 0.26
| 0.26
| 50,845
| 13,728
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 18,655
| ###
| ###
| ###
| ### |
2005-Jul-07 Thu
| 0.275
| 0.29
| 0.27
| 0.285
| 152,945
| 42,824
| ###
| ###
| ### |
2005-Jul-06 Wed
| 0.26
| 0.275
| 0.26
| 0.275
| 208,280
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 0.26
| 0.26
| 0.245
| 0.245
| 35,275
| ###
| 3.4
| 3.4
| 0.0 |
2005-Jul-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 424
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jun-30 Thu
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 625
| ###
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 0.26
| 0.27
| 0.26
| 0.27
| 279,347
| 74,026
| ###
| ###
| ### |
2005-Jun-24 Fri
| 0.25
| 0.27
| 0.25
| 0.27
| 141,452
| 36,777
| 97.0
| 97.0
| ### |
2005-Jun-23 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 15,056
| ###
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Jun-20 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.28
| ###
| 0.28
| 0.28
| 129,982
| ###
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| 0.29
| ###
| 0.26
| 0.26
| 35,841
| 4,659
| 0.9
| 0.9
| 0.0 |
2005-Jun-14 Tue
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 0.29
| 0.29
| 0.28
| 0.285
|
|
| 19.3
| 19.3
| ### |
2005-Jun-08 Wed
| 0.28
| ###
| 0.26
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2005-Jun-07 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 11,228
| 2,470
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.23
| 0.24
| 0.22
| 0.22
| 111,728
| ###
| 5.9
| 5.9
| 0.0 |
2005-Jun-02 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 59,624
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.21
| 0.21
| ###
| 0.21
|
|
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 149,647
| 31,425
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.0
| 2.0
| 0.0 |
2005-May-24 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| 94.5
| 94.5
| 0.0 |
2005-May-19 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.7
| 65.7
| ### |
2005-May-18 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 19,149
| ###
| 8.5
| 8.5
| ### |
2005-May-17 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 22.2
| 22.2
| 0.0 |
2005-May-16 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 45,228
| 10,854
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.26
| 0.26
| 0.24
| 0.24
| 29,122
| 7,280
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 33,650
| 8,749
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.24
| 0.26
| 0.24
| 0.26
| 262,328
| 65,582
| 97.6
| 97.6
| 0.0 |
2005-May-10 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 0.25
| 0.27
| 0.25
| 0.27
| 81,353
| 21,151
| 97.8
| 97.8
| ### |
2005-May-06 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 63.3
| 63.3
| ### |
2005-May-05 Thu
| 0.26
| 0.27
| 0.25
| 0.27
| 185,158
| 48,141
| 92.5
| 92.5
| ### |
2005-May-04 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 0.28
| ###
| ###
| ###
| 116,250
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 15,150
| ###
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 0.285
| 0.285
| 0.26
| 0.27
| 133,775
| 36,453
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.285
| 0.29
| 0.285
| 0.285
| 80,170
| 23,048
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| 3.3
| 3.3
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 0.285
| 0.29
|
|
| 8.5
| 8.5
| ### |
2005-Apr-18 Mon
| ###
| ###
| 0.28
| ###
| 113,650
| ###
| 8.0
| 8.0
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 53,742
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 32,625
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 72,275
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 72,475
| 0
| 25.3
| 25.3
| 0.0 |
2005-Mar-16 Wed
| 0.41
| 0.42
| 0.4
| 0.4
| 81,250
| ###
| 15.7
| 15.7
| 0.0 |
2005-Mar-15 Tue
| 0.44
| 0.44
| 0.41
| 0.41
| 19,225
| 8,170
| 2.9
| 2.9
| ### |
2005-Mar-14 Mon
| 0.45
| 0.46
| 0.44
| 0.44
| 80,377
| ###
| 14.7
| 14.7
| ### |
2005-Mar-11 Fri
| 0.46
| 0.46
| 0.45
| 0.45
| 6,575
| ###
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| 0.47
| 0.45
| 0.45
| 95,925
| 44,125
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.44
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| 0.45
| ###
| 0.42
|
|
| 78.0
| 78.0
| ### |
2005-Mar-07 Mon
| 0.45
| 0.46
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 0.445
| 0.45
| 0.445
| 0.45
| 146,870
| 65,724
| 76.8
| 76.8
| 0.0 |
2005-Mar-03 Thu
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 0.43
| 0.45
| 0.43
| 0.445
| 82,470
| 36,286
| 91.9
| 91.9
| ### |
2005-Mar-01 Tue
| 0.455
| 0.46
| 0.43
| 0.43
| 80,870
| 35,987
| 4.5
| 4.5
| ### |
2005-Feb-28 Mon
| 0.47
| 0.47
| 0.43
| 0.45
|
|
| 9.0
| 9.0
| 0.0 |
2005-Feb-25 Fri
| 0.475
| 0.49
| 0.47
| 0.49
|
|
| 89.2
| 89.2
| ### |
2005-Feb-24 Thu
| 0.5
| 0.5
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 0.52
| 0.52
| 0.49
| 0.49
| 220,720
| ###
| 3.1
| 3.1
| ### |
2005-Feb-21 Mon
| 0.53
| 0.53
| 0.51
| 0.51
| 110,150
| 57,278
| 10.0
| 10.0
| ### |
2005-Feb-18 Fri
| 0.5
| 0.53
| 0.5
| 0.53
| 92,075
| ###
| 96.7
| 96.7
| 0.0 |
2005-Feb-17 Thu
| 0.49
| 0.51
| 0.49
| 0.51
| 85,577
| 42,788
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.48
| 0.5
| 0.48
| 0.49
| 169,423
| ###
| 87.8
| 87.8
| ### |
2005-Feb-15 Tue
| 0.51
| 0.51
| 0.49
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Feb-14 Mon
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 94.2
| 94.2
| 0.0 |
2005-Feb-11 Fri
| 0.49
| 0.5
| 0.49
| 0.5
| 79,925
| ###
| 82.7
| 82.7
| 0.0 |
2005-Feb-10 Thu
| 0.47
| 0.5
| 0.46
| 0.5
|
|
| 97.5
| 97.5
| 0.0 |
2005-Feb-09 Wed
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| 0.51
| 0.51
| 0.49
| 0.5
| 254,783
| ###
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 0.53
| 0.54
| 0.51
| 0.52
| 399,088
| 209,521
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.53
| 0.53
| 0.49
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.55
| 0.55
| 0.53
| 0.53
| 176,375
| 95,242
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.57
| 0.57
| 0.54
| 0.56
|
|
| 19.9
| 19.9
| ### |
2005-Feb-01 Tue
| 0.57
| 0.59
| 0.56
| 0.56
|
|
| 21.8
| 21.8
| ### |
2005-Jan-31 Mon
| 0.57
| 0.57
| 0.52
| 0.55
|
|
| 8.9
| 8.9
| ### |
2005-Jan-28 Fri
| ###
| ###
| 0.58
| 0.59
| 521,750
| ###
| 8.7
| 8.7
| 0.0 |
2005-Jan-27 Thu
| 0.58
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 0.57
| 0.58
| 0.55
| 0.55
|
|
| 8.4
| 8.4
| ### |
2005-Jan-24 Mon
| 0.53
| 0.55
| 0.53
| 0.54
| 373,883
| ###
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.485
| 0.53
| 0.485
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 0.46
| ###
| 0.455
| 0.46
| 107,948
| 24,558
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 0.475
| 0.475
| 0.455
| 0.46
| 245,240
| ###
| 11.1
| 11.1
| 0.0 |
2005-Jan-17 Mon
| 0.47
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.47
| ###
| 0.47
| 0.47
| 212,784
| ###
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.44
| 0.47
| 0.44
| 0.47
| 424,449
| 193,124
| 97.3
| 97.3
| ### |
2005-Jan-12 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 67,788
| 29,826
| ###
| ###
| ### |
2005-Jan-11 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jan-06 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2005-Jan-05 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 0.47
| 0.46
| 0.47
|
|
| 80.1
| 80.1
| ### |
2004-Dec-31 Fri
| 0.45
| 0.48
| 0.45
| 0.48
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| 3.5
| 3.5
| ### |
2004-Dec-24 Fri
| 0.44
| 0.46
| 0.44
| 0.45
| 36,350
| 16,357
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.42
| 0.43
| 0.42
| 0.43
| 24,387
| ###
| 86.9
| 86.9
| ### |
2004-Dec-22 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 3,377
| 1,452
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.425
| 0.425
| ###
| ###
| 44,043
| 9,359
| 14.1
| 14.1
| 0.0 |
2004-Dec-20 Mon
| 0.425
| 0.43
| 0.425
| 0.43
| 12,827
| 5,483
| ###
| ###
| ### |
2004-Dec-17 Fri
| 0.45
| 0.46
| 0.425
| 0.425
|
|
| 3.3
| 3.3
| ### |
2004-Dec-16 Thu
| 0.45
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.43
| 0.47
| 0.43
| 0.45
|
|
| 94.3
| 94.3
| 0.0 |
2004-Dec-14 Tue
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.47
| 0.47
| 0.45
| 0.45
| 246,547
| ###
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| 0.43
| 0.46
| 0.43
| 0.46
|
|
| 97.3
| 97.3
| 0.0 |
2004-Dec-09 Thu
| 0.445
| 0.445
| 0.42
| 0.425
|
|
| 7.9
| 7.9
| ### |
2004-Dec-08 Wed
| 0.45
| 0.45
| 0.43
| 0.45
| 422,247
| 185,788
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.485
| 0.485
| ###
| 0.47
| 573,423
| 139,055
| 16.7
| 16.7
| ### |
2004-Dec-06 Mon
| 0.52
| 0.52
| 0.49
| 0.49
| 462,927
| 233,778
| 6.0
| 6.0
| ### |
2004-Dec-03 Fri
| 0.5
| 0.54
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 0.475
| 0.5
| 0.47
| 0.5
|
|
| 94.8
| 94.8
| 0.0 |
2004-Dec-01 Wed
| 0.47
| 0.485
| 0.425
| 0.475
|
|
| 79.4
| 79.4
| ### |
2004-Nov-30 Tue
| 0.475
| ###
| 0.46
| ###
| 1,019,256
| 234,428
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.45
| ###
| 0.45
| ###
| 992,772
| 223,373
| 91.1
| 91.1
| 0.0 |
2004-Nov-26 Fri
| ###
| 0.455
| ###
| 0.44
| 912,442
| 207,580
| 94.9
| 94.9
| ### |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 527,283
| 0
| 93.9
| 93.9
| 0.0 |
2004-Nov-24 Wed
| ###
| 0.4
| 0.385
| 0.385
|
|
| 21.9
| 21.9
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 0.375
| 0.375
| 160,779
| 30,146
| 20.9
| 20.9
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 0.355
| ###
| 301,941
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| 0.375
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 530,774
| 0
| 97.9
| 97.9
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 269,980
| 0
| 82.8
| 82.8
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 538,428
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 0.29
| ###
| 245,171
| 35,549
| 81.4
| 81.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 125,884
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 93,145
| 0
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 0.29
| ###
| 0.285
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2004-Oct-27 Wed
| 0.28
| 0.28
| ###
| 0.28
| 182,049
| 25,486
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.285
| 0.285
| 0.28
| 0.28
| 274,576
| ###
| ###
| ###
| ### |
2004-Oct-25 Mon
| ###
| ###
| 0.275
| 0.275
| 178,375
| 24,526
| ###
| ###
| ### |
2004-Oct-22 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2004-Oct-21 Thu
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| 1.5
| 1.5
| 0.0 |
2004-Oct-20 Wed
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 92.9
| 92.9
| 0.0 |
2004-Oct-14 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 94.9
| 94.9
| 0.0 |
2004-Oct-13 Wed
| ###
| 0.25
| ###
| 0.25
| 329,273
| 41,159
| 95.3
| 95.3
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| 0.245
| 0.245
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2004-Oct-08 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 0.24
| 0.245
| 0.24
| 0.245
| 89,352
| ###
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| 0.25
| ###
| 0.25
| 48,520
| ###
| 97.3
| 97.3
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 2,988
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 0.225
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 0.22
| 0.24
| 0.22
| 0.225
| 64,926
| ###
| ###
| ###
| ### |
2004-Sep-29 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| 0.22
| 0.22
| 0.2
| 0.2
| 50,073
| ###
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| 0.2
| ###
| 0.2
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 4,220
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 0.2
| ###
| 0.2
| ###
| 16,458
| 1,645
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2004-Sep-20 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 260,555
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 5.6
| 5.6
| 0.0 |
2004-Sep-15 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| ###
| ###
| 0.22
| 0.22
| 124,925
| 13,741
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.245
| 0.245
| ###
| ###
| 160,250
| ###
| 7.7
| 7.7
| 0.0 |
2004-Sep-07 Tue
| ###
| 0.255
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 0.24
| 0.24
| ###
| ###
| 118,750
| 14,250
| 14.4
| 14.4
| 0.0 |
2004-Sep-03 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 114,240
| 28,274
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| 0.24
| 0.23
| 0.24
|
|
| 83.3
| 83.3
| 0.0 |
2004-Aug-26 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 950
| ###
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 0.24
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 126,249
| ###
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 106,621
| 26,122
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2004-Aug-16 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 5.8
| 5.8
| ### |
2004-Aug-11 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 5,425
| ###
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 1,875
| 450
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.25
| 0.25
| 0.24
| 0.24
| 206,024
| 50,475
| 6.9
| 6.9
| 0.0 |
2004-Aug-06 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 87.7
| 87.7
| 0.0 |
2004-Aug-05 Thu
| 0.255
| 0.255
| 0.25
| 0.25
| 78,750
| 19,884
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 0.26
| 0.26
| 0.25
| 0.255
| 122,120
| 31,140
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| 98.0
| 98.0
| ### |
2004-Jul-30 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 85.9
| 85.9
| 0.0 |
2004-Jul-27 Tue
| ###
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 0.25
| 0.25
| ###
| 0.24
| 173,120
| 21,640
| 7.6
| 7.6
| 0.0 |
2004-Jul-23 Fri
| 0.26
| 0.26
| 0.25
| 0.25
| 89,380
| ###
| 7.9
| 7.9
| 0.0 |
2004-Jul-22 Thu
| 0.255
| 0.27
| 0.255
| 0.255
| 135,750
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 19.9
| 19.9
| ### |
2004-Jul-19 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2004-Jul-16 Fri
| 0.29
| 0.29
| 0.27
| 0.27
| 49,050
| ###
| ###
| ###
| ### |
2004-Jul-15 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 93.7
| 93.7
| ### |
2004-Jul-14 Wed
| 0.27
| 0.29
| 0.26
| 0.26
| 211,127
| 58,059
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.27
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| 0.27
| 0.27
| 484,925
| ###
| ###
| ###
| ### |
2004-Jul-09 Fri
| 0.29
| ###
| 0.275
| ###
| 428,086
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.26
| 0.285
| 0.26
| 0.285
| 443,641
| ###
| 97.4
| 97.4
| ### |
2004-Jul-07 Wed
| 0.27
| 0.28
| 0.26
| 0.26
|
|
| 5.2
| 5.2
| 0.0 |
2004-Jul-06 Tue
| 0.27
| 0.29
| ###
| ###
| 75,375
| 10,929
| 13.2
| 13.2
| 0.0 |
2004-Jul-05 Mon
| 0.25
| 0.27
| 0.25
| ###
| 371,228
| ###
| 96.6
| 96.6
| 0.0 |
2004-Jul-02 Fri
| 0.21
| 0.25
| 0.21
| 0.25
|
|
| 99.5
| 99.5
| 0.0 |
2004-Jul-01 Thu
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 212,922
| 0
| 90.4
| 90.4
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2004-Jun-25 Fri
| ###
| 0.185
| ###
| ###
| 237,274
| 21,947
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 0.185
| 0.185
| ###
| 0.185
| 206,326
| 19,085
| ###
| ###
| ### |
2004-Jun-23 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 0.185
| ###
| 0.185
| ###
| 81,346
| 7,524
| 89.4
| 89.4
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 67,155
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 18,570
| 0
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 172,329
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2004-Jun-08 Tue
| 0.175
| 0.175
| ###
| ###
| 230,625
| 20,179
| 11.9
| 11.9
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| 0.175
|
|
| 89.6
| 89.6
| 0.0 |
2004-Jun-01 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| 0.2
| ###
| ###
| 387,725
| 38,772
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| 0.185
| 0.2
| 0.185
| 0.2
| 157,557
| 30,329
| 98.1
| 98.1
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| 0.185
| 166,852
| 0
| 12.2
| 12.2
| ### |
2004-May-24 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2004-May-21 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 98.5
| 98.5
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2004-May-12 Wed
| ###
| 0.2
| ###
| 0.2
| 31,375
| ###
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2004-May-10 Mon
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.3
| 2.3
| 0.0 |
2004-May-07 Fri
| 0.2
| ###
| 0.2
| 0.21
| 161,950
| ###
| 96.0
| 96.0
| ### |
2004-May-06 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| 0.185
| ###
| 85,386
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 0.185
| 0.185
| 287,641
| ###
| 22.9
| 22.9
| ### |
2004-Apr-28 Wed
| 0.2
| 0.2
| ###
| ###
| 96,424
| 9,642
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 0.22
| 0.23
| ###
| 0.23
| 13,979
| ###
| 92.6
| 92.6
| ### |
2004-Apr-22 Thu
| 0.2
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2004-Apr-19 Mon
| 0.245
| 0.245
| 0.22
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2004-Apr-16 Fri
| 0.245
| 0.25
| 0.245
| 0.25
| 68,750
| ###
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 0.25
| 0.26
| 0.24
| 0.26
| 171,245
| ###
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 0.27
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.275
| 0.275
| 0.26
| 0.27
| 39,084
| 10,454
| ###
| ###
| ### |
2004-Apr-06 Tue
| 0.28
| ###
| 0.28
| 0.28
| 675,940
| ###
| ###
| ###
| ### |
2004-Apr-05 Mon
| 0.27
| 0.28
| 0.27
| 0.275
| 160,754
| ###
| 87.3
| 87.3
| ### |
2004-Apr-02 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 5.9
| 5.9
| ### |
2004-Apr-01 Thu
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 0.29
| 0.29
| 0.28
| 0.28
| 193,320
| ###
| ###
| ###
| ### |
2004-Mar-29 Mon
| 0.29
| ###
| 0.285
| ###
| 95,825
| 13,655
| 91.5
| 91.5
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 0.29
| ###
| 99,250
| ###
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| 0.325
| ###
| ###
| 357,657
| ###
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 0.29
| ###
| 0.29
| ###
| 505,729
| ###
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 0.28
| 0.29
| 0.28
| 0.28
| 121,754
| ###
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| ###
| 0.27
| 0.25
| 0.27
| 292,250
| 75,985
| 82.7
| 82.7
| ### |
2004-Mar-18 Thu
| 0.27
| 0.28
| 0.27
| 0.27
| 105,750
| 29,081
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| 0.275
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 0.285
| 0.285
| ###
| 0.28
| 318,750
| 45,421
| ###
| ###
| ### |
2004-Mar-12 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 4.6
| 4.6
| ### |
2004-Mar-11 Thu
| ###
| ###
| 0.29
| ###
| 464,875
| ###
| 6.1
| 6.1
| 0.0 |
2004-Mar-10 Wed
| ###
| 0.345
| ###
| ###
| 314,576
| ###
| 6.3
| 6.3
| 0.0 |
2004-Mar-09 Tue
| ###
| 0.345
| 0.325
| ###
| 356,480
| 119,420
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.445
| 0.45
| 0.445
| 0.45
| 146,870
| 65,724
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 0.325
| ###
| 0.285
| ###
| 767,620
| 109,385
| 4.6
| 4.6
| 0.0 |
2004-Mar-03 Wed
| 0.375
| 0.375
| ###
| ###
| 750,170
| 140,656
| 0.8
| 0.8
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 0.325
| ###
| 472,758
| 76,823
| 1.5
| 1.5
| 0.0 |
2004-Feb-27 Fri
| 0.41
| 0.41
| ###
| ###
| 1,298,875
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.445
| 0.445
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2004-Feb-25 Wed
| 0.51
| 0.55
| 0.44
| 0.445
| 2,507,642
| 1,241,282
| 0.5
| 0.5
| ### |
2004-Feb-24 Tue
| 0.345
| 0.49
| 0.345
| 0.475
| 2,669,080
| 1,114,340
| ###
| ###
| ### |
2004-Feb-23 Mon
| ###
| 0.4
| ###
| 0.345
|
|
| 25.2
| 25.2
| 0.0 |
|