End of day Prices (full format), 300 Days for (VRI) VERILUMA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.008 |
2004-Nov-25 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| 12.7
| 12.7
| ### |
2004-Nov-24 Wed
| 0.185
| ###
| ###
| ###
| 394,378
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Nov-22 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 1,758,374
| 0
| 4.0
| 4.0
| 0.0 |
2004-Nov-18 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| 0.175
| ###
| ###
| 362,823
| 31,747
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 169,340
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 96,150
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 151,250
| 0
| 96.7
| 96.7
| 0.0 |
2004-Nov-03 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2004-Nov-02 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| 0.175
| 0.155
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,515,346
| 0
| 2.4
| 2.4
| 0.0 |
2004-Oct-28 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 0.185
| 0.185
| ###
| ###
| 267,541
| 24,747
| 12.1
| 12.1
| 0.0 |
2004-Oct-22 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| 86.0
| 86.0
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.185
| 0.185
| ###
| 0.185
| 277,370
| 25,656
| ###
| ###
| ### |
2004-Oct-19 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.8
| 70.8
| ### |
2004-Oct-18 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.185
| ###
| ###
| ###
| 1,252,140
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 0.2
| ###
| 0.2
| 0.2
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| 0.185
| 0.21
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 0.175
| 0.185
| ###
| 0.185
|
|
| 97.2
| 97.2
| ### |
2004-Oct-01 Fri
| 0.175
| 0.175
| ###
| 0.175
| 224,124
| ###
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 0.175
| 0.185
| ###
| 0.175
| 841,770
| ###
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 604,288
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 262,950
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 0.155
| 0.155
| ###
| 0.155
|
|
| 66.5
| 66.5
| ### |
2004-Sep-21 Tue
| ###
| ###
| 0.155
| 0.155
| 135,125
| 10,472
| 10.1
| 10.1
| ### |
2004-Sep-20 Mon
| 0.155
| ###
| ###
| ###
| 240,450
| 0
| 9.4
| 9.4
| 0.0 |
2004-Sep-17 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 307,843
| 0
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| 0.155
|
|
| 92.1
| 92.1
| ### |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 71.2
| 71.2
| ### |
2004-Sep-03 Fri
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 0.145
| ###
| 0.145
| 0.145
|
|
| 70.8
| 70.8
| ### |
2004-Sep-01 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| 0.145
| ###
| 0.145
| 190,240
| ###
| 93.1
| 93.1
| ### |
2004-Aug-27 Fri
| ###
| 0.145
| ###
| ###
| 871,346
| 63,172
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,091,677
| 0
| 1.2
| 1.2
| 0.0 |
2004-Aug-25 Wed
| 0.145
| 0.145
| ###
| 0.145
|
|
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| 0.145
| 0.145
| ###
| 0.145
| 211,759
| 15,352
| ###
| ###
| ### |
2004-Aug-23 Mon
| ###
| 0.145
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 0.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 95.9
| 95.9
| ### |
2004-Aug-13 Fri
| ###
| 0.145
| ###
| ###
| 293,985
| ###
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 208,183
| 30,186
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| ###
| ###
| 0.145
| 0.145
| 169,250
| 12,270
| 9.8
| 9.8
| ### |
2004-Aug-03 Tue
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 442,842
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 983,870
| 0
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| 0.145
| ###
| 0.145
| 504,426
| 36,570
| 92.1
| 92.1
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 333,188
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 218,580
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 0.125
| 0.125
| ###
| ###
| 234,685
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 0.125
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 3,691,078
| 0
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 323,245
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 913,640
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 247,750
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 70,250
| 0
| 94.9
| 94.9
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 196,489
| 0
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| 0.125
| ###
| ###
| 915,584
| 57,224
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 31,827
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 181,153
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 169,347
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 383,647
| 0
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 365,327
| 0
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.125
| 0.125
| ###
| ###
| 394,389
| 24,649
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 0.125
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2004-May-18 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| 0.155
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| 0.145
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 0.145
| ###
| ###
| 0.145
| 1,258,157
| 0
| ###
| ###
| ### |
2004-May-11 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 0.155
| ###
| 0.155
| 0.155
| 649,471
| ###
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| ###
| ###
| ###
| 0.155
|
|
| 92.6
| 92.6
| ### |
2004-May-06 Thu
| ###
| ###
| ###
| 0.145
| 501,622
| 0
| 99.5
| 99.5
| ### |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 234,250
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2004-Apr-30 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| 89.4
| 89.4
| ### |
2004-Apr-29 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 159,972
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 0.155
| 0.155
| 226,889
| 17,583
| ###
| ###
| ### |
2004-Apr-26 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Apr-22 Thu
| ###
| 0.155
| ###
| ###
| 661,288
| 51,249
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 70.4
| 70.4
| ### |
2004-Apr-19 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 12.8
| 12.8
| ### |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2004-Apr-14 Wed
| ###
| 0.175
| ###
| ###
| 1,258,482
| ###
| 92.1
| 92.1
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 0.175
| 0.175
| ###
| ###
| 842,250
| ###
| 3.5
| 3.5
| 0.0 |
2004-Apr-06 Tue
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| 0.175
| ###
| ###
| 426,250
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| 0.185
| ###
| ###
| 555,855
| ###
| 98.5
| 98.5
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 0.155
| ###
| 1,151,744
| ###
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| 0.175
|
|
| 11.7
| 11.7
| 0.0 |
2004-Mar-25 Thu
| 0.175
| 0.175
| ###
| 0.175
| 62,320
| 5,453
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2004-Mar-23 Tue
| 0.175
| ###
| 0.175
| 0.175
| 148,250
| 12,971
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| 0.175
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 293,750
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| 0.175
| ###
| ###
| 965,687
| ###
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 416,750
| 0
| 6.6
| 6.6
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 0.185
| ###
| 260,425
| 24,089
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 0.185
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| 0.2
| 0.2
| ###
| ###
| 296,778
| 29,677
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| 0.21
| ###
| 0.2
| 1,544,442
| ###
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 0.185
| ###
| 0.185
| ###
| 490,770
| ###
| 95.9
| 95.9
| 0.0 |
2004-Mar-08 Mon
| 0.185
| 0.185
| ###
| 0.185
| 548,720
| 50,756
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2004-Mar-03 Wed
| ###
| 0.175
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| 0.175
| 0.175
| ###
| ###
| 294,720
| 25,788
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 0.175
| 0.175
| ###
| 0.175
| 509,280
| ###
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 184,650
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| 0.175
| ###
| 0.175
| 847,958
| ###
| 91.9
| 91.9
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 349,470
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 14.6
| 14.6
| 0.0 |
2004-Feb-23 Mon
| ###
| 0.185
| 0.175
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| 0.185
| ###
| 0.185
| 447,977
| ###
| 87.3
| 87.3
| ### |
2004-Feb-19 Thu
| 0.185
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 0.155
| ###
| 343,724
| ###
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,239,848
| 0
| 91.5
| 91.5
| 0.0 |
2004-Feb-13 Fri
| ###
| 0.175
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-Feb-12 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| 0.185
| ###
| 0.185
| 2,340,647
| ###
| 99.6
| 99.6
| ### |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| 0.2
| ###
| ###
| 427,323
| ###
| 73.1
| 73.1
| 0.0 |
2004-Feb-03 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2004-Feb-02 Mon
| 0.2
| 0.21
| ###
| 0.2
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| 0.2
| 336,552
| 0
| 14.0
| 14.0
| 0.0 |
2004-Jan-28 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 0.225
| 0.225
| ###
| ###
| 196,222
| 22,074
| 1.2
| 1.2
| 0.0 |
2004-Jan-23 Fri
| 0.21
| 0.225
| ###
| 0.225
| 692,722
| ###
| ###
| ###
| ### |
2004-Jan-22 Thu
| 0.21
| 0.22
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2004-Jan-21 Wed
| 0.23
| 0.23
| ###
| 0.22
| 1,982,471
| 227,984
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| 0.245
| ###
| 0.23
|
|
| 99.4
| 99.4
| ### |
2004-Jan-19 Mon
| 0.225
| 0.225
| ###
| ###
| 2,840,042
| ###
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| 0.25
| 0.225
| 0.225
|
|
| 5.8
| 5.8
| ### |
2004-Jan-15 Thu
| 0.21
| 0.24
| 0.21
| ###
| 2,326,784
| 523,526
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| 0.21
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 289,983
| 0
| 95.9
| 95.9
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 0.185
| ###
| 349,180
| ###
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 419,770
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 0.2
| ###
| 0.2
| ###
| 76,975
| ###
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 20,482
| ###
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 0.21
| 0.21
| ###
| ###
| 126,022
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| ###
| 0.21
| ###
| 0.21
| 210,543
| ###
| 86.3
| 86.3
| ### |
2003-Dec-18 Thu
| ###
| ###
| 0.2
| ###
| 70,957
| ###
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| 0.21
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| 0.22
| 0.21
| 0.22
|
|
| 87.6
| 87.6
| 0.0 |
2003-Dec-12 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 94.6
| 94.6
| 0.0 |
2003-Dec-11 Thu
| 0.225
| 0.225
| 0.21
| 0.22
| 367,726
| 79,980
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Dec-09 Tue
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 0.23
| ###
| 0.22
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-Dec-04 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 7.7
| 7.7
| ### |
2003-Dec-03 Wed
| ###
| 0.24
| ###
| ###
| 253,550
| 30,426
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 94.5
| 94.5
| 0.0 |
2003-Dec-01 Mon
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 0.255
| 0.255
| 0.245
| 0.25
|
|
| 14.7
| 14.7
| 0.0 |
2003-Nov-27 Thu
| 0.25
| 0.255
| 0.25
| 0.25
| 266,544
| ###
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| 0.26
| 0.26
| 0.24
| 0.25
| 663,145
| 165,786
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 0.26
| ###
| 0.255
| 0.255
| 430,650
| ###
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| 0.28
| 0.285
| 0.27
| 0.285
| 594,958
| ###
| 85.8
| 85.8
| ### |
2003-Nov-19 Wed
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Nov-17 Mon
| ###
| ###
| 0.285
| 0.285
| 80,250
| ###
| ###
| ###
| ### |
2003-Nov-14 Fri
| 0.285
| ###
| 0.285
| ###
| 646,341
| ###
| 93.6
| 93.6
| 0.0 |
2003-Nov-13 Thu
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2003-Nov-12 Wed
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2003-Nov-11 Tue
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 0.28
| ###
| 0.27
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2003-Nov-06 Thu
| 0.285
| 0.29
| 0.28
| 0.28
| 337,374
| 96,151
| 21.4
| 21.4
| ### |
2003-Nov-05 Wed
| ###
| ###
| 0.285
| 0.29
|
|
| 12.8
| 12.8
| ### |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2003-Oct-30 Thu
| 0.29
| 0.325
| 0.29
| ###
| 2,345,771
| 721,324
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 0.29
| ###
| 0.29
| 0.29
| 339,178
| 49,180
| 70.0
| 70.0
| ### |
2003-Oct-28 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 28.2
| 28.2
| ### |
2003-Oct-27 Mon
| 0.29
| ###
| 0.29
| 0.29
| 405,921
| 58,858
| ###
| ###
| ### |
2003-Oct-24 Fri
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| 84.6
| 84.6
| ### |
2003-Oct-23 Thu
| ###
| ###
| 0.285
| 0.285
|
|
| 12.9
| 12.9
| ### |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 483,358
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 1,442,551
| 0
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 0.28
| ###
| 2,604,284
| ###
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 0.325
| ###
| 0.29
| ###
| 2,523,159
| 365,858
| 3.0
| 3.0
| 0.0 |
2003-Oct-10 Fri
| 0.275
| ###
| 0.275
| ###
| 2,950,986
| ###
| 98.5
| 98.5
| 0.0 |
2003-Oct-09 Thu
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 0.28
| 0.29
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| ###
| 0.28
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 0.25
| ###
| 0.25
| 0.26
| 232,358
| 29,044
| 91.2
| 91.2
| 0.0 |
2003-Oct-03 Fri
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| 0.255
| 0.255
|
|
| 7.4
| 7.4
| 0.0 |
2003-Oct-01 Wed
| ###
| 0.27
| 0.255
| 0.26
| 512,483
| 134,526
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| 0.275
| 0.26
| 0.26
|
|
| 17.2
| 17.2
| 0.0 |
2003-Sep-29 Mon
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.0
| 91.0
| ### |
2003-Sep-26 Fri
| 0.28
| 0.28
| 0.26
| 0.26
| 507,372
| ###
| 2.8
| 2.8
| 0.0 |
2003-Sep-25 Thu
| 0.25
| 0.28
| 0.25
| 0.28
| 1,239,284
| ###
| 98.8
| 98.8
| ### |
|