End of day Prices (full format), 600 Days for (TSV) TRANSERV ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2005-Jul-12 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Jul-11 Mon
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Jul-08 Fri
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Jul-07 Thu
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Jul-06 Wed
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2005-Jul-04 Mon
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2005-Jul-01 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2005-Jun-30 Thu
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 0.088
| 0.088
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2005-Jun-28 Tue
| 0.084
| 0.087
| 0.084
| 0.087
|
|
| 89.5
| 89.5
| ### |
2005-Jun-27 Mon
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Jun-24 Fri
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Jun-23 Thu
| 0.075
| 0.089
| 0.075
| 0.084
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 53,952
| 0
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 28,750
| 0
| 78.6
| 78.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 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
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 36,048
| 0
| 1.9
| 1.9
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 161,447
| 0
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| 0.081
| 0.081
| ###
| ###
| 159,178
| 6,446
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 14,772
| 1,255
| ###
| ###
| ### |
2005-Apr-22 Fri
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.082
| 0.082
| 0.082
| 0.082
| 22,276
| 1,826
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.084
| 0.084
| 0.084
| 0.084
| 27,724
| 2,328
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 76
| 0
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2005-Apr-12 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 76
| 6
| 72.3
| 72.3
| ### |
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
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 22,222
| 0
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 45
| 0
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| ###
| ###
| 0.089
| ###
| 135,154
| ###
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 11,371
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 38,524
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 75,951
| 0
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-19 Wed
| 0.087
| ###
| 0.087
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.087
| 0.087
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 69.1
| 69.1
| ### |
2005-Jan-12 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-10 Mon
| 0.087
| ###
| 0.087
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2005-Jan-07 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 70,176
| ###
| ###
| ###
| ### |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 675
| 0
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 8,159
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| 70.2
| 70.2
| ### |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-07 Tue
| 0.083
| ###
| 0.083
| ###
| 40,449
| 1,678
| 99.3
| 99.3
| 0.0 |
2004-Dec-06 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Dec-03 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Dec-02 Thu
| ###
| ###
| 0.088
| 0.088
| 85,270
| 3,751
| 15.4
| 15.4
| ### |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 40
| 0
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 5,225
| 0
| 25.5
| 25.5
| 0.0 |
2004-Nov-08 Mon
| 0.088
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 120
| 9
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2004-Nov-03 Wed
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2004-Nov-02 Tue
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| 0.088
| 0.088
| ###
| ###
| 15,622
| 687
| 1.8
| 1.8
| 0.0 |
2004-Oct-28 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-27 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-26 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-22 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-21 Thu
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.085
| 0.087
| 0.084
| 0.087
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 3,320
| 288
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2004-Oct-15 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2004-Oct-14 Thu
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2004-Oct-13 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 29,880
| ###
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 0.089
| 0.089
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-08 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-07 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 80
| 7
| ###
| ###
| ### |
2004-Oct-06 Wed
| 0.088
| ###
| 0.088
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Oct-05 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Oct-04 Mon
| ###
| ###
| 0.088
| 0.088
| 6,472
| 284
| ###
| ###
| ### |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 550
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 41,325
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 21,857
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2004-Sep-16 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Sep-15 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 144
| ###
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-09 Thu
| 0.086
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| ###
| ###
| 0.085
| 0.085
| 64,847
| 2,755
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 18,925
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 1,440
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 38,724
| 0
| 15.8
| 15.8
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 229
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 23,350
| 0
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 25,178
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 97,685
| 0
| 2.6
| 2.6
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 9,845
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 101,440
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 10,647
| 0
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 15,488
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 320
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 6,042
| 0
| 98.6
| 98.6
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 52,652
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 8,443
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 9,675
| 0
| 98.7
| 98.7
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 170,773
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 2,545
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,674
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 50,487
| 0
| 80.7
| 80.7
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 47,688
| 0
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 125
| 0
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 520
| 0
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 270
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 1,243
| 0
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 197,073
| 0
| 2.4
| 2.4
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 155
| 0
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 7,757
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 3,040
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 57,880
| 0
| 3.9
| 3.9
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 48,920
| 0
| 1.4
| 1.4
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 113,546
| 0
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 6.8
| 6.8
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 65,559
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 280
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 33,240
| 0
| 70.1
| 70.1
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 12,570
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 24,180
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 0.145
| 0.145
| 45,278
| 3,282
| 7.7
| 7.7
| ### |
2004-Mar-18 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| 91.2
| 91.2
| ### |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 3,257
| 0
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 165,880
| 0
| 3.3
| 3.3
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| 0.145
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|