End of day Prices (full format), 225 Days for (VHL) VIRAX HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2005-Oct-18 Tue
| 0.25
| ###
| 0.25
| ###
| 59,058
| 7,382
| 95.9
| 95.9
| 0.0 |
2005-Oct-17 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| 0.255
| 0.27
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.255
| 0.255
| 0.24
| 0.24
| 90,272
| 22,342
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 0.26
| ###
| 0.26
| 0.26
| 60,528
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.25
| 0.25
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| 0.26
| 0.26
| 0.24
| 0.25
| 52,972
| 13,243
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 6,178
| ###
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 0.26
| 0.26
| 0.255
| 0.255
| 28,572
| 7,357
| 15.3
| 15.3
| 0.0 |
2005-Sep-30 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 47,751
| ###
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 46,176
| ###
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 0.275
| ###
| 0.275
|
|
| 93.5
| 93.5
| ### |
2005-Sep-26 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 0.3
| 0.3
| 0.0 |
2005-Sep-16 Fri
| 0.26
| 0.29
| 0.26
| 0.28
| 33,450
| ###
| ###
| ###
| ### |
2005-Sep-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Sep-14 Wed
| 0.27
| 0.27
| 0.25
| 0.25
| 101,350
| 26,351
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Sep-12 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2005-Sep-09 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 105,824
| ###
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Sep-05 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 20.0
| 20.0
| ### |
2005-Sep-02 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Sep-01 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 8,474
| ###
| 78.8
| 78.8
| ### |
2005-Aug-26 Fri
| 0.275
| 0.28
| 0.275
| 0.28
| 30,375
| 8,429
| ###
| ###
| ### |
2005-Aug-25 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 4.8
| 4.8
| ### |
2005-Aug-22 Mon
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 42,780
| ###
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2005-Aug-16 Tue
| 0.275
| 0.275
| 0.27
| 0.275
| 242,949
| ###
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 82.4
| 82.4
| ### |
2005-Aug-12 Fri
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| ###
| ###
| 0.275
| 0.275
|
|
| 1.5
| 1.5
| ### |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 23,570
| 0
| 82.4
| 82.4
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 18,873
| 0
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 11,370
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 70,750
| 0
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 0.28
| ###
| 516,684
| ###
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 283,250
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 44,476
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 49,540
| 0
| 69.6
| 69.6
| 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
| ###
| ###
| ###
| ###
| 70,049
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 7,250
| 0
| 81.2
| 81.2
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 117,423
| 0
| 19.6
| 19.6
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 18.1
| 18.1
| ### |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 41,276
| 0
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 0.325
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-May-06 Fri
| 0.325
| ###
| 0.325
| 0.325
|
|
| 63.3
| 63.3
| ### |
2005-May-05 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 16,725
| 0
| 17.9
| 17.9
| 0.0 |
2005-Apr-29 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 83,579
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 0.325
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 30,387
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2005-Apr-18 Mon
| 0.345
| 0.345
| 0.28
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 79,380
| 0
| 14.7
| 14.7
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 0.355
| ###
| 0.355
| ###
| 14,520
| 2,577
| 85.9
| 85.9
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| 21.9
| 21.9
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| 20.2
| 20.2
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-06 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| 0.385
| ###
| 0.385
|
|
| 85.3
| 85.3
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 164,450
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 0.4
| 0.4
| ###
| ###
| 47,972
| ###
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 0.44
| 0.44
| ###
| 0.4
| 194,587
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| ###
| 0.41
| ###
| 0.41
| 18,978
| ###
| 85.7
| 85.7
| ### |
2005-Mar-23 Wed
| 0.42
| 0.42
| 0.41
| 0.41
| 54,022
| ###
| 20.2
| 20.2
| ### |
2005-Mar-22 Tue
| 0.425
| 0.43
| 0.42
| 0.42
| 109,978
| 46,740
| ###
| ###
| ### |
2005-Mar-21 Mon
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| 0.45
| 0.45
| 0.44
| 0.45
| 128,340
| ###
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| 0.44
| 0.46
| 0.44
| 0.44
| 268,787
| 120,954
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.425
| 0.44
| 0.42
| 0.44
| 326,172
| 140,253
| ###
| ###
| ### |
2005-Mar-15 Tue
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 0.42
| 0.425
| 0.42
| 0.42
| 112,224
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| 0.42
| ###
| ###
| 71,751
| ###
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.42
| ###
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2005-Mar-07 Mon
| 0.41
| 0.42
| 0.4
| 0.41
|
|
| 68.4
| 68.4
| ### |
2005-Mar-04 Fri
| 0.4
| 0.41
| ###
| 0.41
| 178,188
| 36,528
| 85.2
| 85.2
| ### |
2005-Mar-03 Thu
| ###
| 0.4
| ###
| 0.4
| 158,280
| 31,656
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 127,725
| 0
| 78.6
| 78.6
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 146,320
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2005-Feb-25 Fri
| 0.375
| 0.4
| 0.375
| 0.4
| 168,370
| 65,243
| 96.9
| 96.9
| 0.0 |
2005-Feb-24 Thu
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| 0.385
| 0.375
| 0.375
|
|
| 27.3
| 27.3
| ### |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 189,253
| 0
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Feb-15 Tue
| ###
| 0.41
| 0.4
| 0.4
| 448,622
| ###
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2005-Feb-09 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Feb-08 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| 0.42
| 0.43
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 88.7
| 88.7
| ### |
2005-Feb-03 Thu
| ###
| 0.41
| ###
| ###
| 129,224
| ###
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.41
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2005-Feb-01 Tue
| ###
| 0.42
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.42
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| 0.4
| 0.425
| 0.4
| 0.425
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Jan-24 Mon
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.41
| 0.42
| ###
| 0.41
| 97,986
| 20,577
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| ###
| 0.43
| 0.41
| 0.41
| 335,920
| 141,086
| 22.5
| 22.5
| ### |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 326,526
| 0
| 4.6
| 4.6
| 0.0 |
2005-Jan-18 Tue
| 0.445
| 0.45
| ###
| 0.45
| 377,776
| ###
| 80.7
| 80.7
| 0.0 |
2005-Jan-17 Mon
| 0.43
| 0.45
| 0.41
| 0.445
| 379,282
| ###
| ###
| ###
| ### |
2005-Jan-14 Fri
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 5.5
| 5.5
| ### |
2005-Jan-13 Thu
| 0.45
| 0.46
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 0.44
| 0.47
| 0.44
| 0.47
| 27,350
| 12,444
| ###
| ###
| ### |
2005-Jan-11 Tue
| 0.47
| 0.47
| 0.44
| 0.44
| 183,685
| 83,576
| 2.7
| 2.7
| ### |
2005-Jan-10 Mon
| 0.48
| 0.48
| 0.46
| 0.47
| 51,440
| 24,176
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.47
| 0.48
| 0.47
| 0.47
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 0.46
| ###
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 0.445
| 0.46
| 0.445
| 0.46
| 76,180
| 34,471
| 92.8
| 92.8
| 0.0 |
2004-Dec-31 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.44
| 0.445
| 0.44
| 0.445
| 30,940
| ###
| ###
| ###
| ### |
2004-Dec-29 Wed
| 0.43
| 0.445
| 0.43
| 0.445
| 73,025
| 31,948
| ###
| ###
| ### |
2004-Dec-24 Fri
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| 0.44
| 0.44
| 0.41
| 0.42
|
|
| 5.6
| 5.6
| ### |
2004-Dec-22 Wed
| 0.42
| 0.445
| 0.42
| 0.44
|
|
| 93.5
| 93.5
| ### |
2004-Dec-21 Tue
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 15.2
| 15.2
| ### |
2004-Dec-17 Fri
| ###
| ###
| 0.43
| 0.43
| 16,086
| 3,458
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| 0.455
| ###
| 0.455
|
|
| 94.1
| 94.1
| 0.0 |
2004-Dec-14 Tue
| 0.44
| 0.475
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Dec-13 Mon
| 0.43
| 0.43
| 0.42
| 0.43
| 60,472
| ###
| 76.7
| 76.7
| ### |
2004-Dec-10 Fri
| 0.46
| 0.47
| 0.44
| 0.44
|
|
| 5.8
| 5.8
| ### |
2004-Dec-09 Thu
| 0.44
| 0.46
| 0.44
| 0.44
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 0.455
| ###
| 0.44
| 0.44
| 51,659
| ###
| ###
| ###
| ### |
2004-Dec-07 Tue
| 0.47
| 0.475
| 0.46
| ###
| 203,223
| ###
| 34.6
| 34.6
| 0.0 |
2004-Dec-06 Mon
| 0.45
| 0.475
| 0.45
| 0.47
|
|
| 94.9
| 94.9
| ### |
2004-Dec-03 Fri
| 0.45
| 0.455
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 0.47
| 0.475
| 0.455
| 0.455
| 176,083
| 81,878
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.475
| 0.475
| 0.455
| 0.475
|
|
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| 0.48
| 0.485
| ###
| 0.475
| 163,957
| 39,759
| 29.8
| 29.8
| ### |
2004-Nov-29 Mon
| 0.5
| 0.52
| 0.48
| 0.48
| 510,872
| ###
| 8.4
| 8.4
| 0.0 |
2004-Nov-26 Fri
| 0.48
| 0.51
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
|