End of day Prices (full format), 225 Days for (TTR) TECTONIC RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2004-Jul-16 Fri
| 0.285
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| 0.27
| 0.285
| 310,059
| 41,857
| 1.4
| 1.4
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| 0.325
| 303,570
| 0
| ###
| ###
| ### |
2004-Jul-09 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 1,147,750
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 14.5
| 14.5
| ### |
2004-Jul-02 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| 0.29
| 0.29
| 36,047
| 5,226
| ###
| ###
| ### |
2004-Jun-30 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 0.285
| 0.29
|
|
| 19.6
| 19.6
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 402,640
| 0
| 82.6
| 82.6
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| 0.29
| ###
| 0.285
| ###
| 3,148,358
| 448,641
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 0.285
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 0.27
| 0.28
| 0.27
| 0.28
| 1,101,473
| ###
| 91.6
| 91.6
| ### |
2004-Jun-17 Thu
| 0.26
| ###
| 0.255
| ###
| 143,727
| 18,325
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 0.27
| 0.27
| 0.26
| ###
| 211,185
| ###
| 16.3
| 16.3
| 0.0 |
2004-Jun-15 Tue
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 86.9
| 86.9
| 0.0 |
2004-Jun-11 Fri
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| 86.9
| 86.9
| 0.0 |
2004-Jun-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 0.26
| ###
| 0.25
| 0.255
| 325,724
| ###
| 18.0
| 18.0
| 0.0 |
2004-Jun-07 Mon
| 0.25
| 0.25
| 0.245
| 0.25
| 253,725
| ###
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| 0.255
| 0.255
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 0.27
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 0.29
| 0.29
| 0.28
| 0.28
| 166,449
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 0.28
| ###
| 0.28
| 0.29
| 467,948
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 64.3
| 64.3
| ### |
2004-May-26 Wed
| 0.27
| 0.28
| ###
| 0.27
| 217,480
| 30,447
| ###
| ###
| ### |
2004-May-25 Tue
| 0.275
| 0.28
| 0.275
| 0.275
| 508,120
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 0.26
| 0.27
| 0.26
| ###
| 372,754
| 98,779
| 89.1
| 89.1
| 0.0 |
2004-May-21 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 92.6
| 92.6
| 0.0 |
2004-May-20 Thu
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| 0.25
| 0.26
| 0.24
| 0.25
| 425,450
| ###
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| 0.25
| 0.25
| 191,850
| 23,981
| 5.4
| 5.4
| 0.0 |
2004-May-17 Mon
| 0.255
| 0.26
| 0.25
| 0.25
| 184,725
| ###
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 0.25
| ###
| 0.25
| 0.25
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| 0.27
| 0.28
| 0.26
| 0.26
|
|
| 8.1
| 8.1
| 0.0 |
2004-May-12 Wed
| 0.26
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 0.25
| 0.25
| 0.225
| 0.25
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| 0.29
| 0.29
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| ###
| ###
| 0.285
| 0.285
| 108,450
| 15,454
| 9.6
| 9.6
| ### |
2004-May-06 Thu
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.29
| ###
| 0.29
| ###
| 562,757
| ###
| 95.7
| 95.7
| 0.0 |
2004-May-03 Mon
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 0.28
| 0.285
| 0.28
| 0.28
| 128,150
| ###
| ###
| ###
| ### |
2004-Apr-29 Thu
| 0.285
| 0.285
| 0.275
| 0.285
| 587,550
| ###
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| ###
| ###
| 0.285
| ###
| 988,376
| 140,843
| 3.6
| 3.6
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 208,154
| 0
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 0.325
| 0.325
| 0.29
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| 19.4
| 19.4
| ### |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 694,377
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 0.325
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| 7.9
| 7.9
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 150,871
| 0
| 22.8
| 22.8
| 0.0 |
2004-Apr-08 Thu
| 0.375
| 0.375
| ###
| ###
| 192,279
| 36,052
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| 23.8
| 23.8
| ### |
2004-Apr-06 Tue
| 0.375
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| ###
| 0.375
| ###
| ###
| 873,655
| ###
| 83.8
| 83.8
| 0.0 |
2004-Apr-02 Fri
| 0.345
| ###
| 0.345
| 0.355
| 1,394,272
| ###
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| 0.345
|
|
| 18.9
| 18.9
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2004-Mar-29 Mon
| 0.345
| 0.345
| ###
| ###
| 332,659
| 57,383
| 20.8
| 20.8
| 0.0 |
2004-Mar-26 Fri
| 0.345
| 0.355
| 0.345
| 0.345
| 308,925
| 108,123
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| 0.345
| 0.345
| ###
| ###
| 272,275
| ###
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 0.345
| 0.345
| 502,857
| 86,742
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 0.345
| ###
| ###
| 0.355
| 861,556
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| 0.345
| 1,101,050
| 0
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| 4.6
| 4.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 986,278
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 0.345
| 0.345
| ###
| ###
| 517,124
| ###
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 0.345
| ###
| ###
| 0.345
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 1,265,278
| 0
| 15.6
| 15.6
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 340,321
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| 0.355
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.24
| 0.24
| 0.225
| 0.23
| 882,683
| 205,223
| 6.8
| 6.8
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| 0.375
| 1,297,942
| 0
| ###
| ###
| ### |
2004-Mar-03 Wed
| 0.4
| ###
| 0.385
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2004-Mar-02 Tue
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2004-Feb-27 Fri
| ###
| 0.375
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Feb-26 Thu
| 0.375
| 0.375
| ###
| ###
| 1,250,873
| ###
| 8.8
| 8.8
| 0.0 |
2004-Feb-25 Wed
| 0.345
| 0.375
| ###
| ###
| 4,869,722
| 913,072
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| 82.1
| 82.1
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 816,270
| 0
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 0.325
| 0.345
| 0.325
| ###
| 1,674,622
| ###
| 92.4
| 92.4
| 0.0 |
2004-Feb-17 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| 95.5
| 95.5
| ### |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 758,840
| 0
| 84.8
| 84.8
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,327,923
| 0
| 18.8
| 18.8
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 2,800,751
| 0
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 0.29
| ###
| 0.28
| ###
| 6,028,382
| 843,973
| 91.6
| 91.6
| 0.0 |
2004-Feb-10 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 17.6
| 17.6
| ### |
2004-Feb-06 Fri
| 0.27
| 0.28
| 0.27
| 0.28
| 319,972
| ###
| 91.8
| 91.8
| ### |
2004-Feb-05 Thu
| 0.27
| 0.27
| ###
| 0.27
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| 0.28
| 0.28
| ###
| 0.275
| 1,085,980
| ###
| 22.2
| 22.2
| ### |
2004-Feb-03 Tue
| ###
| ###
| 0.28
| 0.28
| 1,460,685
| ###
| ###
| ###
| ### |
2004-Feb-02 Mon
| 0.275
| ###
| 0.275
| ###
| 5,716,752
| 786,053
| 96.9
| 96.9
| 0.0 |
2004-Jan-30 Fri
| 0.275
| 0.28
| 0.26
| 0.26
|
|
| 4.6
| 4.6
| 0.0 |
2004-Jan-29 Thu
| 0.25
| 0.27
| 0.25
| 0.27
| 3,480,552
| 904,943
| 97.5
| 97.5
| ### |
2004-Jan-28 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| 258,275
| 63,923
| 20.1
| 20.1
| 0.0 |
2004-Jan-27 Tue
| 0.25
| 0.255
| 0.245
| 0.245
| 499,821
| 124,955
| 19.7
| 19.7
| 0.0 |
2004-Jan-23 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 13.9
| 13.9
| 0.0 |
2004-Jan-22 Thu
| 0.25
| 0.255
| 0.245
| 0.245
| 320,580
| 80,145
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 0.245
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| 0.24
| ###
| 0.24
| 132,621
| ###
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2004-Jan-16 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 16.4
| 16.4
| 0.0 |
2004-Jan-15 Thu
| 0.24
| 0.245
| ###
| 0.24
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| 2.0
| 2.0
| 0.0 |
2004-Jan-13 Tue
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| 0.255
| 0.26
|
|
| 16.0
| 16.0
| 0.0 |
2004-Jan-09 Fri
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 0.26
| 0.28
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| 0.27
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 0.28
| 0.28
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2004-Jan-05 Mon
| ###
| 0.275
| ###
| 0.275
| 877,327
| ###
| 92.7
| 92.7
| ### |
2004-Jan-02 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 0.26
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 0.26
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.27
| 0.275
| 0.245
| 0.26
| 1,552,522
| 403,655
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 0.255
| 0.28
| 0.255
| 0.275
| 2,326,324
| ###
| ###
| ###
| ### |
2003-Dec-23 Tue
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| 93.3
| 93.3
| 0.0 |
2003-Dec-22 Mon
| ###
| 0.25
| ###
| 0.25
| 496,573
| 62,071
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 0.23
| 0.23
| 326,587
| 37,557
| ###
| ###
| ### |
2003-Dec-18 Thu
| ###
| 0.24
| 0.23
| 0.23
|
|
| 17.6
| 17.6
| ### |
2003-Dec-17 Wed
| 0.245
| 0.25
| 0.23
| ###
| 1,206,549
| 289,571
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 0.225
| 0.245
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| ###
| 0.22
| 0.21
| 0.22
|
|
| 87.6
| 87.6
| 0.0 |
2003-Dec-12 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 95.0
| 95.0
| ### |
2003-Dec-11 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| ###
| 0.2
| ###
| 0.2
| 494,322
| ###
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 0.2
| ###
| 0.2
| 0.2
| 263,973
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 11.8
| 11.8
| 0.0 |
2003-Dec-04 Thu
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| 0.175
| 0.175
| 230,671
| 20,183
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 730,779
| 0
| 5.2
| 5.2
| 0.0 |
2003-Nov-26 Wed
| 0.185
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| ###
| 0.185
| 0.185
| 329,777
| ###
| ###
| ###
| ### |
2003-Nov-21 Fri
| 0.2
| 0.2
| 0.185
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2003-Nov-20 Thu
| ###
| 0.22
| 0.2
| 0.2
| 908,852
| 190,858
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 0.21
| 0.2
| ###
| 1,028,942
| ###
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.2
| 0.21
| 809,250
| 80,925
| ###
| ###
| ### |
2003-Nov-17 Mon
| 0.24
| 0.24
| 0.23
| ###
| 549,150
| 129,050
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| 85.4
| 85.4
| 0.0 |
2003-Nov-13 Thu
| 0.24
| 0.24
| ###
| 0.24
| 805,155
| ###
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 1,369,646
| ###
| 10.5
| 10.5
| ### |
2003-Nov-10 Mon
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| 0.245
| 0.25
| ###
| 0.245
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 0.245
| 0.245
| 0.23
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2003-Nov-03 Mon
| ###
| 0.245
| ###
| 0.245
| 273,424
| ###
| 94.2
| 94.2
| 0.0 |
2003-Oct-31 Fri
| 0.245
| 0.245
| 0.23
| ###
| 337,880
| 80,246
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-29 Wed
| 0.23
| ###
| 0.23
| 0.23
|
|
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 0.26
| 0.26
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 0.275
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.255
| 0.26
| 0.255
| 0.255
| 1,428,526
| 367,845
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 0.24
| 0.26
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| 0.24
| 0.23
| 0.23
| 367,220
| ###
| ###
| ###
| ### |
2003-Oct-21 Tue
| ###
| 0.24
| 0.23
| 0.23
|
|
| 18.2
| 18.2
| ### |
2003-Oct-20 Mon
| 0.245
| 0.245
| 0.23
| 0.23
| 959,352
| 227,846
| 4.2
| 4.2
| ### |
2003-Oct-17 Fri
| 0.245
| 0.25
| 0.24
| 0.245
| 459,450
| ###
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| 546,051
| 135,147
| 19.0
| 19.0
| 0.0 |
2003-Oct-15 Wed
| 0.255
| 0.255
| 0.245
| 0.255
| 1,190,445
| ###
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| 82.3
| 82.3
| 0.0 |
2003-Oct-13 Mon
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| 0.24
| 0.24
| 0.22
| 0.23
| 2,119,888
| 487,574
| 7.0
| 7.0
| ### |
2003-Oct-09 Thu
| 0.25
| 0.25
| ###
| 0.24
|
|
| 6.9
| 6.9
| 0.0 |
2003-Oct-08 Wed
| 0.26
| ###
| 0.245
| 0.245
| 1,958,178
| 239,876
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.24
| ###
| 0.24
| 0.25
|
|
| 90.0
| 90.0
| 0.0 |
2003-Oct-06 Mon
| 0.225
| 0.24
| ###
| 0.24
| 951,141
| ###
| 95.5
| 95.5
| 0.0 |
2003-Oct-03 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-02 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| ###
| 0.24
| ###
| 0.24
|
|
| 87.1
| 87.1
| 0.0 |
2003-Sep-30 Tue
| 0.21
| ###
| 0.21
| ###
| 5,232,083
| ###
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| 0.21
| ###
| ###
| 1,098,148
| ###
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 0.21
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| 0.21
| ###
| 0.21
| 1,902,959
| ###
| ###
| ###
| ### |
2003-Sep-24 Wed
| 0.185
| 0.21
| 0.185
| ###
| 4,050,624
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 0.175
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 0.175
| 0.175
| 405,751
| ###
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 13.3
| 13.3
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2003-Sep-16 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2003-Sep-15 Mon
| ###
| 0.2
| 0.185
| ###
| 1,334,849
| 256,958
| 17.6
| 17.6
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| 0.175
| ###
| 0.175
| 401,183
| ###
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2003-Sep-05 Fri
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| 0.175
| 1,484,745
| 0
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| 0.175
| 0.155
| 0.155
| 1,385,187
| 228,555
| ###
| ###
| ### |
2003-Sep-02 Tue
| ###
| 0.175
| ###
| ###
| 4,279,920
| ###
| 97.8
| 97.8
| 0.0 |
2003-Sep-01 Mon
| ###
| 0.145
| ###
| 0.145
| 276,046
| ###
| 95.5
| 95.5
| ### |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
|