End of day Prices (full format), 1200 Days for (VTR) VIATAR CTC SOLUTIONS INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.036699999999999997 |
2005-Sep-16 Fri
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-15 Thu
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-14 Wed
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-13 Tue
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-12 Mon
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Jul-01 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 61.2
| 61.2
| 0.1 |
2005-Jun-30 Thu
| 0.82
| 0.82
| ###
| 0.81
| 249,681
| ###
| 23.0
| 23.0
| 0.1 |
2005-Jun-29 Wed
| ###
| 0.82
| ###
| 0.82
| 140,685
| 57,680
| ###
| ###
| 0.1 |
2005-Jun-28 Tue
| 0.81
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Jun-27 Mon
| 0.82
| 0.82
| 0.8
| 0.81
| 209,920
| ###
| ###
| ###
| 0.1 |
2005-Jun-24 Fri
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 15.6
| 15.6
| 0.1 |
2005-Jun-23 Thu
| ###
| 0.88
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 0.82
| ###
| ###
| 152,556
| 62,547
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.79
| ###
| 0.785
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Jun-17 Fri
| ###
| 0.81
| 0.79
| 0.81
|
|
| 66.2
| 66.2
| 0.1 |
2005-Jun-16 Thu
| 0.8
| 0.8
| 0.79
| 0.79
| 107,321
| 85,320
| 23.7
| 23.7
| ### |
2005-Jun-15 Wed
| ###
| ###
| 0.8
| 0.8
| 32,679
| 13,071
| 25.9
| 25.9
| 0.1 |
2005-Jun-14 Tue
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 71.0
| 71.0
| 0.1 |
2005-Jun-10 Fri
| ###
| 0.84
| 0.81
| 0.81
| 179,788
| 148,325
| 26.8
| 26.8
| 0.1 |
2005-Jun-09 Thu
| 0.82
| 0.82
| ###
| ###
| 58,050
| ###
| 30.4
| 30.4
| 0.0 |
2005-Jun-08 Wed
| 0.8
| 0.845
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Jun-07 Tue
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 71.5
| 71.5
| 0.1 |
2005-Jun-06 Mon
| ###
| 0.81
| 0.79
| 0.81
| 131,541
| ###
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| ###
| 0.8
| 0.76
| 0.8
| 2,864,971
| 2,234,677
| ###
| ###
| 0.1 |
2005-Jun-02 Thu
| 0.75
| 0.79
| 0.75
| 0.755
| 3,445,255
| 2,652,846
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 0.78
| 0.78
| 0.75
| 0.76
|
|
| 14.7
| 14.7
| 0.1 |
2005-May-27 Fri
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.8
| 0.8
| 0.74
| 0.75
| 80,689
| ###
| 3.0
| 3.0
| ### |
2005-May-25 Wed
| 0.78
| 0.82
| 0.78
| 0.8
| 154,428
| 123,542
| 86.1
| 86.1
| 0.1 |
2005-May-24 Tue
| 0.885
| 0.885
| 0.78
| 0.78
| 205,971
| 171,470
| 0.8
| 0.8
| 0.1 |
2005-May-23 Mon
| 0.84
| 0.88
| 0.84
| 0.88
|
|
| 94.6
| 94.6
| 0.1 |
2005-May-20 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2005-May-19 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2005-May-18 Wed
| 0.85
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 13.7
| 13.7
| ### |
2005-May-16 Mon
| 0.87
| ###
| 0.87
| 0.88
| 53,042
| 23,073
| ###
| ###
| 0.1 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 108,125
| 0
| 83.3
| 83.3
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 158,980
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-May-05 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-May-04 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 1
| 1
| 1
| 1
|
|
| 76.1
| 76.1
| ### |
2005-Apr-29 Fri
| 1
| ###
| 1
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2005-Apr-28 Thu
| 1
| 1
| 1
| 1
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 1
| ###
| 1
| 1
|
|
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| 0.975
| 1
| 0.975
| 1
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 1
| 1
| ###
| ###
| 81,350
| 40,675
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 1
| 1
|
|
| 18.2
| 18.2
| ### |
2005-Apr-18 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 39,850
| 0
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 71,525
| 0
| 82.6
| 82.6
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 50,875
| 0
| 87.1
| 87.1
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 476
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 57,952
| 0
| 27.3
| 27.3
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 77,480
| 0
| 73.0
| 73.0
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 93,480
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 46,450
| 0
| 90.1
| 90.1
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,689
| 0
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 279,452
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 57,040
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 104,050
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 74,380
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 23,825
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 28,170
| 0
| 76.0
| 76.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 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
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 7,079
| 0
| 90.6
| 90.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 21,540
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 14,370
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 55,576
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 452
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 213,653
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 162,788
| 0
| 25.3
| 25.3
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 19,720
| 0
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 50,976
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 68,029
| 0
| 75.2
| 75.2
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 6,381
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 54,650
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 58,581
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 125,350
| 0
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 375,420
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 1,122,387
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 64,650
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 240,150
| 0
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 149,650
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 243,870
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 878,279
| 0
| 88.2
| 88.2
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| 1
| 1
|
|
| 26.6
| 26.6
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| 1
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 40,750
| 0
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| 1
| ###
| 1
| ###
| 431,959
| 215,979
| 73.2
| 73.2
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 142,850
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 1
| ###
| 1
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Aug-23 Mon
| 1
| 1
| 1
| 1
| 8,041
| 8,041
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 5,083
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 1
| ###
| 1
| ###
| 144,756
| 72,378
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| 1
| 1
| 63,685
| 31,842
| 26.0
| 26.0
| ### |
2004-Aug-10 Tue
| 1
| ###
| 1
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2004-Aug-09 Mon
| 1
| 1
| 1
| 1
|
|
| 75.0
| 75.0
| ### |
2004-Aug-06 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Aug-03 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 1
| 1
| ###
| 1
|
|
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| 1
| 1
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Jul-28 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| 1
| 1
|
|
| 23.1
| 23.1
| ### |
2004-Jul-26 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 56,040
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 136,355
| 0
| 84.2
| 84.2
| 0.0 |
2004-Jul-08 Thu
| 1
| ###
| 1
| ###
| 63,375
| 31,687
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 1
| 1
| 1
| 1
|
|
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| ###
| 1
| ###
| 1
| 145,985
| ###
| 89.3
| 89.3
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2004-Jul-02 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|