Currently Thu 25-Aug-14 09:52:50 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TPI) TRANSPACIFIC INDUSTRIES GROUP LTD Daily Prices Page 5...
TOC Company Info for TPI Limits 
Company Details for (TPI) TRANSPACIFIC INDUSTRIES GROUP LTD
| Listing Code | TPI |
| Listing Name | TRANSPACIFIC INDUSTRIES GROUP LTD |
| GICS Sector | Commercial Services & Supplies |
| ISIN Name | TRANSPACIFIC INDUST. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TPI4 |
Maximum Price date available .. Wednesday 13th August 2025
Latest price with VOLUME for TPI .. Friday 29th January 2016
TPI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 6,351 | 0.0 |
| MAX | 14.56 | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for TPI Bottom
End of day Prices (full format),
600 Days for (TPI) TRANSPACIFIC INDUSTRIES GROUP LTD| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.18 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Aug-02 Wed | ### | 6.73 | 6.46 | 6.5 | 12.6 | 12.6 | 0.5 | ||
| 2006-Aug-01 Tue | 6.45 | ### | 6.42 | 6.5 | ### | ### | 0.5 | ||
| 2006-Jul-31 Mon | ### | ### | 6.25 | 6.4 | 81.4 | 81.4 | 0.5 | ||
| 2006-Jul-28 Fri | 6.24 | 6.29 | 6.21 | 6.26 | 618,373 | ### | 73.5 | 73.5 | 0.4 |
| 2006-Jul-27 Thu | ### | ### | ### | 6.2 | 82.1 | 82.1 | 0.4 | ||
| 2006-Jul-26 Wed | ### | ### | ### | ### | 581,243 | 0 | ### | ### | 0.0 |
| 2006-Jul-25 Tue | ### | 6.2 | ### | ### | 477,629 | 1,480,649 | ### | ### | 0.0 |
| 2006-Jul-24 Mon | 6.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-21 Fri | ### | 6.27 | ### | 6.27 | 591,950 | ### | 87.4 | 87.4 | 0.4 |
| 2006-Jul-20 Thu | 6.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-19 Wed | 6.22 | 6.27 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2006-Jul-18 Tue | 6.4 | 6.4 | 6.21 | 6.23 | 1,258,623 | ### | ### | ### | 0.4 |
| 2006-Jul-17 Mon | 6.7 | 6.7 | 6.2 | 6.4 | 9.0 | 9.0 | 0.5 | ||
| 2006-Jul-14 Fri | 6.85 | 6.89 | ### | 6.72 | 378,624 | 1,304,359 | 24.1 | 24.1 | 0.5 |
| 2006-Jul-13 Thu | 6.8 | ### | 6.8 | ### | 82.7 | 82.7 | 0.0 | ||
| 2006-Jul-12 Wed | 7 | 7 | 6.88 | ### | 21.2 | 21.2 | 0.0 | ||
| 2006-Jul-11 Tue | ### | ### | 6.85 | 7 | ### | ### | 0.5 | ||
| 2006-Jul-10 Mon | 7 | 7 | 6.89 | ### | 19.6 | 19.6 | 0.0 | ||
| 2006-Jul-07 Fri | ### | ### | 6.85 | ### | 717,350 | 2,456,923 | ### | ### | 0.0 |
| 2006-Jul-06 Thu | 6.52 | ### | 6.51 | 6.81 | 400,971 | ### | 89.9 | 89.9 | ### |
| 2006-Jul-05 Wed | 6.7 | 6.7 | 6.44 | 6.53 | 11.9 | 11.9 | ### | ||
| 2006-Jul-04 Tue | ### | ### | 6.78 | 6.85 | ### | ### | ### | ||
| 2006-Jul-03 Mon | ### | ### | ### | 7 | 358,748 | 0 | 91.8 | 91.8 | 0.5 |
| 2006-Jun-30 Fri | ### | 6.8 | 6.5 | ### | ### | ### | 0.0 | ||
| 2006-Jun-27 Tue | 6.85 | 6.85 | 6.5 | ### | 526,078 | 3,511,570 | 17.0 | 17.0 | 0.0 |
| 2006-Jun-26 Mon | 6.85 | 7 | 6.85 | 6.85 | ### | ### | ### | ||
| 2006-Jun-23 Fri | 6.82 | ### | 6.81 | 6.83 | ### | ### | 0.5 | ||
| 2006-Jun-22 Thu | 6.85 | 6.85 | 6.75 | 6.81 | ### | ### | ### | ||
| 2006-Jun-21 Wed | 6.75 | 6.8 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2006-Jun-20 Tue | 6.83 | ### | ### | 6.5 | 1,062,551 | 0 | ### | ### | 0.5 |
| 2006-Jun-19 Mon | 7 | ### | 6.8 | 7 | ### | ### | 0.5 | ||
| 2006-Jun-16 Fri | ### | ### | 7.72 | 7.82 | 304,873 | ### | ### | ### | 0.6 |
| 2006-Jun-15 Thu | ### | ### | 7.53 | 7.74 | 776,387 | ### | ### | ### | 0.6 |
| 2006-Jun-14 Wed | ### | ### | ### | ### | 408,188 | 0 | ### | ### | 0.0 |
| 2006-Jun-13 Tue | ### | ### | 7.85 | ### | 342,042 | ### | ### | ### | 0.0 |
| 2006-Jun-09 Fri | 8.25 | ### | 8 | ### | ### | ### | 0.0 | ||
| 2006-Jun-08 Thu | 8.4 | 8.45 | ### | ### | 322,887 | ### | ### | ### | 0.0 |
| 2006-Jun-07 Wed | ### | ### | 8.22 | 8.5 | ### | ### | 0.6 | ||
| 2006-Jun-06 Tue | 8.79 | 8.79 | ### | ### | 435,470 | ### | 24.2 | 24.2 | 0.0 |
| 2006-Jun-05 Mon | ### | ### | ### | 8.84 | ### | ### | ### | ||
| 2006-Jun-02 Fri | 9.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-01 Thu | ### | ### | 8.85 | ### | 81.6 | 81.6 | 0.0 | ||
| 2006-May-31 Wed | 8.42 | 8.84 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-30 Tue | 8.8 | ### | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 2006-May-29 Mon | ### | ### | 8.4 | ### | 65.8 | 65.8 | 0.0 | ||
| 2006-May-26 Fri | 8.4 | ### | 8.2 | 8.4 | ### | ### | ### | ||
| 2006-May-25 Thu | ### | 8.55 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-24 Wed | 7.8 | ### | 7.78 | ### | 86.6 | 86.6 | 0.0 | ||
| 2006-May-23 Tue | 7.8 | 7.85 | 7.57 | ### | 1,825,477 | 14,074,427 | 30.2 | 30.2 | 0.0 |
| 2006-May-22 Mon | 8.4 | 8.4 | 7.25 | 8 | 25.8 | 25.8 | ### | ||
| 2006-May-19 Fri | 8.59 | 8.59 | 8.2 | ### | 441,326 | ### | ### | ### | 0.0 |
| 2006-May-18 Thu | 8.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-17 Wed | 9 | 9.42 | ### | 9 | ### | ### | 0.6 | ||
| 2006-May-16 Tue | ### | ### | ### | ### | 533,147 | 0 | 84.2 | 84.2 | 0.0 |
| 2006-May-15 Mon | ### | ### | 8.8 | ### | ### | ### | 0.0 | ||
| 2006-May-12 Fri | 9.4 | 9.5 | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2006-May-11 Thu | 9.75 | 9.75 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2006-May-10 Wed | 9.74 | 9.8 | 9.7 | 9.74 | 249,353 | ### | 68.6 | 68.6 | 0.7 |
| 2006-May-09 Tue | ### | ### | ### | 9.75 | ### | ### | ### | ||
| 2006-May-08 Mon | 9.8 | 9.8 | ### | 9.7 | ### | ### | 0.7 | ||
| 2006-May-05 Fri | 9.8 | 9.84 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-04 Thu | ### | ### | 9.51 | 9.87 | 40.1 | 40.1 | ### | ||
| 2006-May-03 Wed | ### | ### | ### | ### | 427,779 | 0 | 94.9 | 94.9 | 0.0 |
| 2006-May-02 Tue | 9.84 | 9.85 | ### | 9.45 | 12.0 | 12.0 | 0.7 | ||
| 2006-May-01 Mon | 9.25 | ### | 9.25 | 9.55 | 352,580 | 1,630,682 | 88.9 | 88.9 | 0.7 |
| 2006-Apr-28 Fri | 9 | ### | 9 | 9.2 | 85.8 | 85.8 | 0.7 | ||
| 2006-Apr-27 Thu | 8.87 | 9 | 8.73 | 8.73 | 345,085 | 3,059,178 | ### | ### | ### |
| 2006-Apr-26 Wed | 9.21 | 9.52 | 8.75 | 8.87 | 613,386 | 5,603,281 | 9.5 | 9.5 | ### |
| 2006-Apr-24 Mon | 8.7 | ### | ### | 9 | 91.0 | 91.0 | 0.6 | ||
| 2006-Apr-21 Fri | ### | 8.8 | ### | ### | 90.4 | 90.4 | 0.0 | ||
| 2006-Apr-20 Thu | ### | ### | 8.2 | 8.21 | 7.2 | 7.2 | ### | ||
| 2006-Apr-19 Wed | 8.7 | 8.7 | 8.51 | 8.51 | 20.4 | 20.4 | 0.6 | ||
| 2006-Apr-18 Tue | ### | 8.8 | ### | 8.7 | 338,789 | 1,490,671 | 65.5 | 65.5 | ### |
| 2006-Apr-13 Thu | ### | ### | 8.52 | ### | ### | ### | 0.0 | ||
| 2006-Apr-11 Tue | ### | 8.78 | ### | 8.71 | 301,858 | 1,325,156 | 76.0 | 76.0 | 0.6 |
| 2006-Apr-10 Mon | 8.71 | 8.81 | ### | ### | 501,470 | 2,208,975 | ### | ### | 0.0 |
| 2006-Apr-07 Fri | 8.55 | 8.59 | 8.5 | 8.5 | ### | ### | 0.6 | ||
| 2006-Apr-06 Thu | 8.55 | ### | 8.48 | 8.55 | 162,942 | 690,874 | 63.4 | 63.4 | ### |
| 2006-Apr-05 Wed | 8.41 | 8.55 | 8.4 | 8.55 | ### | ### | ### | ||
| 2006-Apr-04 Tue | 8.75 | 8.75 | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2006-Apr-03 Mon | ### | 8.75 | 8.57 | 8.75 | 377,344 | ### | ### | ### | 0.6 |
| 2006-Mar-31 Fri | ### | 8.7 | ### | 8.7 | ### | ### | ### | ||
| 2006-Mar-30 Thu | ### | 8.29 | ### | 8.22 | 262,776 | ### | 89.9 | 89.9 | 0.6 |
| 2006-Mar-29 Wed | 7.85 | ### | 7.51 | ### | ### | ### | 0.0 | ||
| 2006-Mar-28 Tue | 7.7 | ### | 7.7 | ### | 1,796,377 | 6,916,051 | 83.9 | 83.9 | 0.0 |
| 2006-Mar-27 Mon | 7 | 7.7 | 7 | ### | 810,953 | ### | ### | ### | 0.0 |
| 2006-Mar-24 Fri | ### | ### | ### | 6.2 | ### | ### | 0.4 | ||
| 2006-Mar-23 Thu | ### | ### | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2006-Mar-22 Wed | ### | 6.2 | ### | ### | 525,686 | 1,629,626 | 81.0 | 81.0 | 0.0 |
| 2006-Mar-21 Tue | 6.21 | 6.21 | ### | ### | 163,255 | ### | ### | ### | 0.0 |
| 2006-Mar-20 Mon | ### | 6.22 | ### | 6.2 | 134,846 | 419,371 | 75.2 | 75.2 | 0.4 |
| 2006-Mar-17 Fri | 6.2 | 6.22 | ### | ### | 229,924 | ### | ### | ### | 0.0 |
| 2006-Mar-16 Thu | ### | 6.51 | ### | 6.2 | ### | ### | 0.4 | ||
| 2006-Mar-15 Wed | ### | 6.25 | ### | 6.25 | ### | ### | ### | ||
| 2006-Mar-14 Tue | 6 | ### | ### | ### | 431,645 | 0 | ### | ### | 0.0 |
| 2006-Mar-13 Mon | 6 | ### | ### | 6 | 124,541 | 0 | ### | ### | 0.4 |
| 2006-Mar-10 Fri | ### | ### | ### | ### | 257,173 | 0 | 27.3 | 27.3 | 0.0 |
| 2006-Mar-09 Thu | ### | ### | ### | ### | 240,685 | 0 | ### | ### | 0.0 |
| 2006-Mar-08 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-07 Tue | ### | ### | ### | 6 | 81.9 | 81.9 | 0.4 | ||
| 2006-Mar-06 Mon | 6 | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2006-Mar-03 Fri | 6 | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2006-Mar-02 Thu | ### | 6 | ### | 6 | ### | ### | 0.4 | ||
| 2006-Mar-01 Wed | 5.55 | 5.71 | 5.5 | ### | 629,077 | 3,525,976 | 83.2 | 83.2 | 0.0 |
| 2006-Feb-28 Tue | ### | 6.26 | 5.8 | 5.8 | 2.9 | 2.9 | 0.4 | ||
| 2006-Feb-27 Mon | ### | ### | ### | ### | 301,359 | 0 | ### | ### | 0.0 |
| 2006-Feb-24 Fri | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2006-Feb-23 Thu | ### | ### | ### | 6 | 370,321 | 0 | ### | ### | 0.4 |
| 2006-Feb-22 Wed | 5.86 | ### | 5.81 | ### | ### | ### | 0.0 | ||
| 2006-Feb-21 Tue | 5.5 | 5.88 | 5.48 | 5.75 | 92.1 | 92.1 | ### | ||
| 2006-Feb-20 Mon | 5.48 | 5.5 | 5.41 | 5.5 | 406,885 | 2,219,557 | 66.9 | 66.9 | 0.4 |
| 2006-Feb-17 Fri | 5.45 | 5.46 | 5.42 | 5.43 | ### | ### | 0.4 | ||
| 2006-Feb-16 Thu | 5.48 | 5.48 | 5.43 | 5.44 | 34.2 | 34.2 | 0.4 | ||
| 2006-Feb-15 Wed | 5.47 | 5.5 | 5.44 | 5.47 | 535,552 | ### | 74.1 | 74.1 | ### |
| 2006-Feb-14 Tue | 5.43 | 5.46 | 5.41 | 5.43 | 593,656 | 3,226,520 | ### | ### | 0.4 |
| 2006-Feb-13 Mon | 5.49 | 5.49 | 5.41 | 5.41 | ### | ### | ### | ||
| 2006-Feb-10 Fri | 5.5 | 5.52 | 5.42 | 5.46 | ### | ### | ### | ||
| 2006-Feb-09 Thu | 5.53 | 5.54 | 5.49 | 5.5 | 25.5 | 25.5 | 0.4 | ||
| 2006-Feb-08 Wed | 5.48 | 5.5 | 5.42 | 5.46 | ### | ### | ### | ||
| 2006-Feb-07 Tue | 5.5 | 5.52 | 5.42 | 5.42 | ### | ### | 0.4 | ||
| 2006-Feb-06 Mon | 5.48 | 5.49 | 5.42 | 5.48 | 67,828 | ### | 63.5 | 63.5 | ### |
| 2006-Feb-03 Fri | 5.5 | 5.55 | ### | 5.48 | ### | ### | ### | ||
| 2006-Feb-02 Thu | 5.5 | 5.59 | 5.5 | 5.5 | 162,158 | ### | ### | ### | 0.4 |
| 2006-Feb-01 Wed | ### | 5.45 | ### | 5.45 | 729,872 | ### | ### | ### | ### |
| 2006-Jan-31 Tue | 5.27 | ### | 5.22 | ### | 157,871 | 412,043 | 81.2 | 81.2 | 0.0 |
| 2006-Jan-30 Mon | ### | ### | 5.26 | 5.29 | 90,845 | 238,922 | 29.1 | 29.1 | 0.4 |
| 2006-Jan-27 Fri | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2006-Jan-25 Wed | ### | ### | ### | ### | 182,286 | 0 | ### | ### | 0.0 |
| 2006-Jan-24 Tue | 5.27 | 5.4 | 5.27 | ### | 83.0 | 83.0 | 0.0 | ||
| 2006-Jan-23 Mon | ### | ### | ### | 5.25 | 25.4 | 25.4 | 0.4 | ||
| 2006-Jan-20 Fri | 5.55 | 5.55 | ### | ### | 8.8 | 8.8 | 0.0 | ||
| 2006-Jan-19 Thu | ### | 5.5 | ### | 5.5 | ### | ### | 0.4 | ||
| 2006-Jan-18 Wed | ### | ### | 5.25 | ### | 101,447 | ### | 45.6 | 45.6 | 0.0 |
| 2006-Jan-17 Tue | ### | 5.46 | ### | 5.46 | 85.8 | 85.8 | ### | ||
| 2006-Jan-16 Mon | 5.4 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-13 Fri | ### | ### | ### | ### | 48,044 | 0 | ### | ### | 0.0 |
| 2006-Jan-12 Thu | 5.44 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-11 Wed | 5.45 | 5.47 | 5.4 | 5.45 | ### | ### | ### | ||
| 2006-Jan-10 Tue | 5.47 | 5.48 | 5.4 | 5.4 | 251,920 | 1,370,444 | 26.0 | 26.0 | 0.4 |
| 2006-Jan-09 Mon | 5.52 | 5.55 | ### | 5.4 | ### | ### | 0.4 | ||
| 2006-Jan-06 Fri | 5.56 | 5.56 | 5.49 | 5.5 | 24.0 | 24.0 | 0.4 | ||
| 2006-Jan-05 Thu | 5.58 | 5.58 | 5.53 | 5.58 | 72.6 | 72.6 | 0.4 | ||
| 2006-Jan-04 Wed | 5.5 | ### | 5.5 | 5.59 | 215,644 | 593,021 | 79.4 | 79.4 | ### |
| 2006-Jan-03 Tue | 5.59 | ### | 5.48 | 5.48 | ### | ### | ### | ||
| 2005-Dec-30 Fri | 5.45 | ### | 5.4 | ### | 100,140 | 270,378 | 91.7 | 91.7 | 0.0 |
| 2005-Dec-29 Thu | ### | 5.5 | ### | 5.5 | 35,347 | ### | ### | ### | 0.4 |
| 2005-Dec-28 Wed | ### | 5.42 | ### | ### | 101,171 | 274,173 | 70.0 | 70.0 | 0.0 |
| 2005-Dec-27 Tue | ### | ### | 5.2 | ### | 21.8 | 21.8 | 0.0 | ||
| 2005-Dec-23 Fri | ### | ### | 5.2 | ### | 21.8 | 21.8 | 0.0 | ||
| 2005-Dec-22 Thu | 5.4 | 5.41 | ### | ### | 131,757 | ### | 21.2 | 21.2 | 0.0 |
| 2005-Dec-21 Wed | 5.44 | 5.5 | ### | 5.4 | ### | ### | 0.4 | ||
| 2005-Dec-20 Tue | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-19 Mon | 5.45 | 5.46 | ### | ### | 81,222 | ### | ### | ### | 0.0 |
| 2005-Dec-16 Fri | ### | 5.5 | ### | 5.49 | 85,883 | 236,178 | 88.0 | 88.0 | 0.4 |
| 2005-Dec-15 Thu | ### | ### | ### | ### | 311,548 | 0 | ### | ### | 0.0 |
| 2005-Dec-14 Wed | ### | 5.52 | ### | 5.5 | ### | ### | 0.4 | ||
| 2005-Dec-13 Tue | 5.5 | 5.52 | ### | 5.43 | 106,741 | ### | 27.3 | 27.3 | 0.4 |
| 2005-Dec-12 Mon | 5.4 | 5.55 | 5.4 | 5.5 | 94,770 | ### | 85.5 | 85.5 | 0.4 |
| 2005-Dec-09 Fri | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-08 Thu | 5.45 | 5.48 | 5.25 | ### | 11.9 | 11.9 | 0.0 | ||
| 2005-Dec-07 Wed | 5.5 | 5.59 | 5.46 | 5.52 | ### | ### | 0.4 | ||
| 2005-Dec-06 Tue | ### | 5.55 | ### | 5.5 | 284,183 | ### | ### | ### | 0.4 |
| 2005-Dec-05 Mon | 5.48 | 5.48 | ### | ### | 143,589 | ### | ### | ### | 0.0 |
| 2005-Dec-02 Fri | ### | ### | ### | 5.49 | ### | ### | 0.4 | ||
| 2005-Dec-01 Thu | 5.5 | ### | ### | 5.55 | ### | ### | ### | ||
| 2005-Nov-30 Wed | 5.4 | 5.58 | ### | 5.53 | 870,771 | 2,429,451 | ### | ### | ### |
| 2005-Nov-29 Tue | 5.4 | 5.46 | 5.28 | ### | ### | ### | 0.0 | ||
| 2005-Nov-28 Mon | ### | 5.28 | ### | 5.25 | 529,947 | ### | 88.4 | 88.4 | 0.4 |
| 2005-Nov-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-24 Thu | 5 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-23 Wed | ### | 5 | 4.87 | 5 | 72.5 | 72.5 | 0.4 | ||
| 2005-Nov-22 Tue | ### | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2005-Nov-21 Mon | 4.87 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2005-Nov-18 Fri | 4.75 | 4.85 | 4.74 | 4.81 | 751,924 | 3,605,475 | ### | ### | ### |
| 2005-Nov-17 Thu | ### | 4.8 | ### | 4.7 | 520,349 | ### | 69.3 | 69.3 | 0.3 |
| 2005-Nov-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-15 Tue | 4.7 | 4.7 | 4.52 | ### | ### | ### | 0.0 | ||
| 2005-Nov-14 Mon | 4.46 | 4.7 | 4.46 | 4.7 | 96.1 | 96.1 | 0.3 | ||
| 2005-Nov-11 Fri | 4.4 | 4.45 | ### | 4.45 | 108,741 | 241,948 | ### | ### | 0.3 |
| 2005-Nov-10 Thu | ### | 4.49 | ### | 4.4 | 70.4 | 70.4 | 0.3 | ||
| 2005-Nov-09 Wed | ### | 4.47 | 4.25 | ### | ### | ### | 0.0 | ||
| 2005-Nov-08 Tue | ### | 4.4 | ### | 4.2 | 605,452 | ### | 93.7 | 93.7 | ### |
| 2005-Nov-07 Mon | ### | 4 | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2005-Nov-04 Fri | 3.8 | ### | 3.79 | 3.88 | 136,741 | 259,124 | 85.3 | 85.3 | 0.3 |
| 2005-Nov-03 Thu | 3.8 | 3.82 | 3.77 | 3.77 | 202,579 | 768,787 | ### | ### | ### |
| 2005-Nov-02 Wed | 3.83 | 3.85 | 3.76 | 3.81 | 31.9 | 31.9 | 0.3 | ||
| 2005-Nov-01 Tue | ### | ### | 3.81 | 3.81 | 87,522 | 166,729 | 12.3 | 12.3 | 0.3 |
| 2005-Oct-31 Mon | 3.89 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2005-Oct-28 Fri | 3.83 | ### | 3.81 | 3.85 | 144,725 | ### | 76.1 | 76.1 | 0.3 |
| 2005-Oct-27 Thu | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-26 Wed | ### | ### | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2005-Oct-25 Tue | ### | ### | 3.89 | ### | 233,673 | ### | ### | ### | 0.0 |
| 2005-Oct-24 Mon | 3.86 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2005-Oct-21 Fri | 3.79 | 3.87 | 3.51 | 3.86 | 84.5 | 84.5 | 0.3 | ||
| 2005-Oct-20 Thu | 4 | ### | 3.83 | 3.87 | 717,020 | ### | ### | ### | ### |
| 2005-Oct-19 Wed | 4 | ### | 4 | 4 | 440,381 | ### | ### | ### | 0.3 |
| 2005-Oct-18 Tue | 4 | ### | 3.83 | ### | 81.0 | 81.0 | 0.0 | ||
| 2005-Oct-17 Mon | ### | ### | ### | ### | 320,756 | 0 | 8.0 | 8.0 | 0.0 |
| 2005-Oct-14 Fri | 4.26 | 4.26 | ### | 4.2 | ### | ### | ### | ||
| 2005-Oct-13 Thu | ### | ### | 4.25 | 4.28 | ### | ### | 0.3 | ||
| 2005-Oct-12 Wed | ### | ### | 4.25 | ### | 28.7 | 28.7 | 0.0 | ||
| 2005-Oct-11 Tue | ### | ### | 4.28 | ### | 407,278 | 871,574 | 72.7 | 72.7 | 0.0 |
| 2005-Oct-10 Mon | 4.29 | ### | 4.26 | ### | 240,656 | ### | 69.3 | 69.3 | 0.0 |
| 2005-Oct-07 Fri | ### | ### | 4.2 | 4.25 | 1,942,253 | ### | ### | ### | ### |
| 2005-Oct-06 Thu | 4.5 | 4.5 | 4.27 | 4.27 | 719,970 | ### | 9.6 | 9.6 | ### |
| 2005-Oct-05 Wed | ### | ### | 4.57 | 4.59 | 268,849 | ### | ### | ### | 0.3 |
| 2005-Oct-04 Tue | ### | ### | 4.59 | ### | 95,147 | ### | ### | ### | 0.0 |
| 2005-Oct-03 Mon | 4.59 | ### | 4.59 | ### | 68,428 | 157,042 | 75.0 | 75.0 | 0.0 |
| 2005-Sep-30 Fri | 4.58 | ### | 4.58 | 4.59 | 68.4 | 68.4 | 0.3 | ||
| 2005-Sep-29 Thu | 4.59 | 4.59 | 4.56 | 4.56 | ### | ### | 0.3 | ||
| 2005-Sep-28 Wed | 4.5 | ### | 4.5 | 4.59 | 87.0 | 87.0 | 0.3 | ||
| 2005-Sep-27 Tue | ### | ### | 4.46 | 4.49 | 159,058 | ### | 12.9 | 12.9 | ### |
| 2005-Sep-26 Mon | 4.59 | ### | 4.59 | ### | 112,529 | 258,254 | 72.4 | 72.4 | 0.0 |
| 2005-Sep-23 Fri | ### | ### | 4.58 | 4.59 | 312,345 | 715,270 | ### | ### | 0.3 |
| 2005-Sep-22 Thu | 4.55 | ### | 4.5 | 4.56 | 119,727 | 269,385 | 65.7 | 65.7 | 0.3 |
| 2005-Sep-21 Wed | 4.54 | ### | 4.54 | 4.59 | ### | ### | 0.3 | ||
| 2005-Sep-20 Tue | 4.4 | 4.52 | 4.4 | 4.47 | 80.4 | 80.4 | ### | ||
| 2005-Sep-19 Mon | ### | 4.4 | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2005-Sep-16 Fri | 4.47 | 4.48 | 4.23 | 4.23 | 1,416,342 | ### | ### | ### | 0.3 |
| 2005-Sep-15 Thu | 4.52 | 4.52 | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 2005-Sep-14 Wed | ### | ### | 4.51 | 4.54 | 21.0 | 21.0 | 0.3 | ||
| 2005-Sep-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-12 Mon | 4.7 | 4.7 | 4.56 | ### | 97,148 | ### | ### | ### | 0.0 |
| 2005-Sep-09 Fri | 4.7 | 4.7 | ### | 4.7 | 85,842 | 201,728 | ### | ### | 0.3 |
| 2005-Sep-08 Thu | 4.7 | 4.71 | ### | 4.7 | 116,086 | 273,382 | 72.1 | 72.1 | 0.3 |
| 2005-Sep-07 Wed | 4.7 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2005-Sep-06 Tue | ### | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-05 Mon | 4.54 | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2005-Sep-02 Fri | 4.46 | ### | 4.46 | 4.51 | ### | ### | 0.3 | ||
| 2005-Sep-01 Thu | 4.27 | 4.42 | 4.27 | 4.4 | 219,672 | 954,474 | ### | ### | 0.3 |
| 2005-Aug-31 Wed | 4.2 | ### | ### | 4.27 | ### | ### | ### | ||
| 2005-Aug-30 Tue | ### | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-29 Mon | ### | ### | 4.28 | ### | 190,225 | 407,081 | ### | ### | 0.0 |
| 2005-Aug-26 Fri | ### | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2005-Aug-25 Thu | 4.28 | ### | 4.26 | 4.26 | 70,484 | ### | ### | ### | 0.3 |
| 2005-Aug-24 Wed | ### | ### | 4.26 | ### | 172,689 | 367,827 | 79.9 | 79.9 | 0.0 |
| 2005-Aug-23 Tue | 4.2 | 4.28 | 4.2 | 4.28 | ### | ### | 0.3 | ||
| 2005-Aug-22 Mon | 4.2 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-19 Fri | ### | 4.24 | ### | 4.2 | ### | ### | ### | ||
| 2005-Aug-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-17 Wed | ### | ### | 4.28 | ### | 33.9 | 33.9 | 0.0 | ||
| 2005-Aug-16 Tue | 4.4 | 4.43 | 4.27 | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | 4.23 | 4.4 | 4.2 | 4.4 | ### | ### | 0.3 | ||
| 2005-Aug-12 Fri | 4.25 | 4.25 | ### | 4.25 | 107,121 | ### | 68.6 | 68.6 | ### |
| 2005-Aug-11 Thu | 4.22 | 4.41 | 4.2 | 4.25 | 70.3 | 70.3 | ### | ||
| 2005-Aug-10 Wed | ### | 4.23 | ### | 4.2 | ### | ### | ### | ||
| 2005-Aug-09 Tue | ### | ### | ### | ### | 369,543 | 0 | 70.3 | 70.3 | 0.0 |
| 2005-Aug-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-05 Fri | ### | ### | ### | ### | 615,388 | 0 | ### | ### | 0.0 |
| 2005-Aug-04 Thu | 4.2 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-03 Wed | ### | ### | ### | ### | 230,486 | 0 | 7.0 | 7.0 | 0.0 |
| 2005-Aug-02 Tue | ### | 4.45 | ### | ### | 284,758 | 633,586 | 26.5 | 26.5 | 0.0 |
| 2005-Aug-01 Mon | 4.27 | 4.4 | 4.25 | ### | 307,540 | ### | ### | ### | 0.0 |
| 2005-Jul-29 Fri | ### | 4.28 | ### | 4.21 | ### | ### | ### | ||
| 2005-Jul-28 Thu | 4.2 | 4.2 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2005-Jul-27 Wed | ### | 4.29 | ### | 4.2 | ### | ### | ### | ||
| 2005-Jul-26 Tue | ### | ### | ### | ### | 244,527 | 0 | ### | ### | 0.0 |
| 2005-Jul-25 Mon | ### | ### | ### | ### | 323,555 | 0 | ### | ### | 0.0 |
| 2005-Jul-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-21 Thu | ### | ### | ### | ### | 174,079 | 0 | 71.6 | 71.6 | 0.0 |
| 2005-Jul-20 Wed | ### | ### | ### | ### | 316,976 | 0 | ### | ### | 0.0 |
| 2005-Jul-19 Tue | ### | ### | ### | ### | 113,923 | 0 | ### | ### | 0.0 |
| 2005-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-15 Fri | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2005-Jul-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-13 Wed | ### | ### | ### | ### | 191,222 | 0 | ### | ### | 0.0 |
| 2005-Jul-12 Tue | 3.79 | 3.87 | 3.79 | 3.87 | ### | ### | ### | ||
| 2005-Jul-11 Mon | 3.74 | 3.78 | 3.74 | 3.78 | 204,574 | ### | 78.5 | 78.5 | 0.3 |
| 2005-Jul-08 Fri | ### | 3.75 | ### | 3.75 | 383,427 | 718,925 | ### | ### | 0.3 |
| 2005-Jul-07 Thu | ### | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-06 Wed | 3.75 | 3.75 | ### | 3.7 | 2,044,357 | ### | ### | ### | 0.3 |
| 2005-Jul-05 Tue | 3.55 | 3.77 | 3.55 | 3.7 | 511,071 | ### | ### | ### | 0.3 |
| 2005-Jul-04 Mon | 3.74 | 3.74 | ### | ### | 11.1 | 11.1 | 0.0 | ||
| 2005-Jul-01 Fri | 3.77 | 3.77 | ### | 3.74 | ### | ### | 0.3 | ||
| 2005-Jun-30 Thu | 3.8 | 3.8 | 3.7 | 3.77 | 181,158 | 679,342 | 26.0 | 26.0 | ### |
| 2005-Jun-29 Wed | 3.8 | ### | 3.75 | 3.76 | 29.0 | 29.0 | 0.3 | ||
| 2005-Jun-28 Tue | ### | 3.8 | ### | 3.8 | 90.8 | 90.8 | ### | ||
| 2005-Jun-27 Mon | 3.51 | 3.7 | 3.51 | ### | ### | ### | 0.0 | ||
| 2005-Jun-24 Fri | ### | 3.53 | ### | 3.5 | 236,157 | ### | 90.8 | 90.8 | 0.3 |
| 2005-Jun-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-22 Wed | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2005-Jun-21 Tue | ### | ### | ### | ### | 976,651 | 0 | 83.0 | 83.0 | 0.0 |
| 2005-Jun-20 Mon | 3.22 | ### | 3.21 | 3.29 | 394,183 | ### | ### | ### | ### |
| 2005-Jun-17 Fri | ### | ### | 3.21 | 3.24 | 163,779 | ### | 13.7 | 13.7 | ### |
| 2005-Jun-16 Thu | ### | ### | 3.28 | 3.28 | ### | ### | 0.2 | ||
| 2005-Jun-15 Wed | ### | 3.43 | ### | ### | 412,644 | 707,684 | ### | ### | 0.0 |
| 2005-Jun-14 Tue | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-10 Fri | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2005-Jun-09 Thu | 3.25 | 3.29 | 3.25 | 3.27 | ### | ### | ### | ||
| 2005-Jun-08 Wed | 3.25 | 3.28 | 3.22 | 3.23 | ### | ### | ### | ||
| 2005-Jun-07 Tue | ### | 3.2 | ### | 3.2 | 753,782 | 1,206,051 | ### | ### | 0.2 |
| 2005-Jun-06 Mon | 3 | ### | ### | ### | 646,222 | 0 | 86.8 | 86.8 | 0.0 |
| 2005-Jun-03 Fri | ### | 3 | ### | ### | 201,122 | 301,683 | 66.6 | 66.6 | 0.0 |
| 2005-Jun-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-31 Tue | ### | ### | 3 | ### | 73.3 | 73.3 | 0.0 | ||
| 2005-May-30 Mon | ### | ### | ### | 3 | 504,587 | 0 | ### | ### | 0.2 |
| 2005-May-27 Fri | ### | ### | 2.89 | ### | 465,347 | 672,426 | 73.0 | 73.0 | 0.0 |
| 2005-May-26 Thu | 2.86 | 3 | 2.84 | ### | 499,943 | ### | ### | ### | 0.0 |
| 2005-May-25 Wed | 2.77 | 2.87 | 2.77 | 2.84 | 85.5 | 85.5 | 0.2 | ||
| 2005-May-24 Tue | 2.74 | 2.76 | 2.73 | 2.76 | 1,858,883 | ### | 70.7 | 70.7 | 0.2 |
| 2005-May-23 Mon | 2.75 | 2.77 | 2.7 | 2.72 | 500,247 | 1,368,175 | ### | ### | 0.2 |
| 2005-May-20 Fri | 2.75 | 2.79 | 2.72 | 2.72 | 22.0 | 22.0 | 0.2 | ||
| 2005-May-19 Thu | 2.75 | 2.8 | 2.73 | 2.73 | 194,226 | ### | 24.0 | 24.0 | ### |
| 2005-May-18 Wed | 2.8 | 2.84 | 2.71 | 2.74 | 578,955 | ### | ### | ### | 0.2 |
| 2005-May-17 Tue | 2.76 | 2.8 | 2.76 | 2.78 | 876,879 | 2,437,723 | ### | ### | 0.2 |
| 2005-May-16 Mon | 2.73 | 2.74 | 2.73 | 2.73 | ### | ### | ### | ||
| 2005-May-13 Fri | 2.7 | 2.76 | ### | 2.71 | 70.9 | 70.9 | ### | ||
| 2005-May-12 Thu | ### | 2.72 | ### | 2.7 | 738,579 | ### | ### | ### | 0.2 |
| 2005-May-11 Wed | ### | ### | ### | ### | 431,286 | 0 | ### | ### | 0.0 |
| 2005-May-10 Tue | 2.55 | ### | 2.55 | ### | 87.2 | 87.2 | 0.0 | ||
| 2005-May-09 Mon | 2.57 | 2.57 | 2.51 | 2.56 | ### | ### | 0.2 | ||
| 2005-May-06 Fri | ### | ### | 2.57 | 2.58 | 2,632,779 | 3,383,121 | ### | ### | 0.2 |
| 2005-May-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-04 Wed | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2005-May-03 Tue | ### | ### | 2.57 | ### | 85.5 | 85.5 | 0.0 |
Basic Bottom of Page