End of day Prices (full format), 600 Days for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.44 |
2005-Mar-31 Thu
| ###
| ###
| 4
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 11,322
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 17,450
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 4.42
| 4.42
| ###
| ###
| 11,558
| 25,543
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 4.45
| 4.5
| ###
| ###
| 46,256
| 104,076
| 16.7
| 16.7
| 0.0 |
2005-Mar-16 Wed
| 4.2
| 4.45
| 4.2
| 4.4
| 18,773
| ###
| 95.5
| 95.5
| 0.3 |
2005-Mar-15 Tue
| 4.2
| 4.2
| ###
| ###
| 4,325
| 9,082
| 32.3
| 32.3
| 0.0 |
2005-Mar-14 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 5,772
| 24,242
| ###
| ###
| ### |
2005-Mar-09 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-Mar-08 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2005-Mar-03 Thu
| 4
| 4
| 4
| 4
|
|
| 68.5
| 68.5
| 0.3 |
2005-Mar-02 Wed
| ###
| ###
| 4
| 4
| 25,850
| ###
| 15.9
| 15.9
| 0.3 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 6,650
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 39,250
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Feb-22 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Feb-21 Mon
| 4.22
| 4.22
| ###
| ###
| 3,246
| 6,849
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 4.22
| ###
| 4.22
|
|
| 84.1
| 84.1
| ### |
2005-Feb-17 Thu
| 3.8
| 4.24
| 3.8
| ###
| 158,054
| 635,377
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 3.75
| 3.75
| 3.5
| 3.5
| 29,880
| ###
| 3.0
| 3.0
| 0.3 |
2005-Feb-15 Tue
| 3.8
| 3.8
| 3.76
| 3.76
| 40,241
| ###
| ###
| ###
| 0.3 |
2005-Feb-14 Mon
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.75
| 3.8
| 3.74
| 3.8
| 6,150
| 23,185
| ###
| ###
| ### |
2005-Feb-10 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Feb-08 Tue
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 72.2
| 72.2
| 0.3 |
2005-Feb-07 Mon
| 3.85
| 3.85
| 3.8
| 3.84
| 7,280
| 27,846
| ###
| ###
| 0.3 |
2005-Feb-04 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 4,250
| ###
| ###
| ###
| 0.3 |
2005-Feb-03 Thu
| 3.82
| 3.85
| 3.82
| 3.85
|
|
| 73.8
| 73.8
| 0.3 |
2005-Feb-02 Wed
| 3.8
| ###
| 3.8
| 3.8
| 9,756
| ###
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| ###
| ###
| 3.8
| 3.8
|
|
| 13.8
| 13.8
| ### |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2005-Jan-28 Fri
| 4
| 4
| ###
| 4
| 10,859
| ###
| 70.0
| 70.0
| 0.3 |
2005-Jan-27 Thu
| 4
| 4
| 4
| 4
| 750
| ###
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 4
| 4
| 4
| 4
|
|
| 72.2
| 72.2
| 0.3 |
2005-Jan-24 Mon
| ###
| 4
| ###
| 4
|
|
| 78.1
| 78.1
| 0.3 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 4,252
| 0
| 81.6
| 81.6
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Jan-14 Fri
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 4
| 4
| 4
| 4
| 11,675
| ###
| 69.1
| 69.1
| 0.3 |
2005-Jan-12 Wed
| 4
| 4
| ###
| 4
| 12,978
| 25,956
| ###
| ###
| 0.3 |
2005-Jan-11 Tue
| 4
| 4
| 4
| 4
| 24,182
| 96,728
| ###
| ###
| 0.3 |
2005-Jan-10 Mon
| 3.85
| 4
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 3.8
| 3.85
| 3.8
| 3.85
| 5,173
| 19,786
| 77.8
| 77.8
| 0.3 |
2005-Jan-06 Thu
| 3.8
| 3.83
| 3.8
| 3.8
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 83.9
| 83.9
| 0.3 |
2005-Jan-04 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 91.1
| 91.1
| 0.3 |
2004-Dec-31 Fri
| ###
| 3.7
| 3.5
| 3.5
| 19,845
| 71,442
| 2.7
| 2.7
| 0.3 |
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
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Dec-22 Wed
| ###
| 3.75
| 3.51
| 3.75
| 8,843
| ###
| 90.2
| 90.2
| 0.3 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Dec-20 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 65.2
| 65.2
| 0.3 |
2004-Dec-16 Thu
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 74.4
| 74.4
| ### |
2004-Dec-15 Wed
| 3.71
| 3.71
| 3.71
| 3.71
|
|
| 70.2
| 70.2
| ### |
2004-Dec-14 Tue
| 3.79
| 3.79
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2004-Dec-10 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2004-Dec-09 Thu
| 3.78
| 3.78
| 3.72
| 3.72
| 3,840
| ###
| ###
| ###
| 0.3 |
2004-Dec-08 Wed
| 3.77
| 3.78
| 3.71
| 3.78
| 13,750
| ###
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 3.8
| 3.8
| 3.78
| 3.78
| 8,672
| ###
| 41.1
| 41.1
| 0.3 |
2004-Dec-06 Mon
| 3.8
| 3.8
| 3.76
| 3.79
|
|
| 37.7
| 37.7
| ### |
2004-Dec-03 Fri
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 77.4
| 77.4
| ### |
2004-Dec-02 Thu
| 3.78
| 3.78
| 3.78
| 3.78
| 0
|
|
|
| 0.3 |
2004-Dec-01 Wed
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 36.5
| 36.5
| 0.3 |
2004-Nov-30 Tue
| 3.74
| 3.8
| 3.72
| 3.8
| 39,385
| 148,087
| 83.5
| 83.5
| ### |
2004-Nov-29 Mon
| 3.79
| 3.79
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-26 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 64.8
| 64.8
| ### |
2004-Nov-24 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 21.7
| 21.7
| 0.3 |
2004-Nov-23 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 65.0
| 65.0
| 0.3 |
2004-Nov-22 Mon
| 3.8
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 3.73
| 3.8
| 3.73
| 3.8
| 7,550
| 28,425
| 83.7
| 83.7
| ### |
2004-Nov-16 Tue
| 3.7
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.8
| 3.8
| 3.59
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.88
| 3.88
| 3.85
| 3.85
|
|
| 23.2
| 23.2
| 0.3 |
2004-Nov-11 Thu
| ###
| ###
| 3.88
| 3.88
| 10,327
| ###
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| ###
| ###
| 3.89
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| 3.89
| ###
| 3.85
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 4
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Nov-03 Wed
| 3.85
| ###
| 3.8
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Nov-02 Tue
| 3.57
| ###
| 3.57
| 3.8
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| 3.5
| 3.55
| 3.46
| 3.5
|
|
| 71.5
| 71.5
| 0.3 |
2004-Oct-29 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 74,470
| 256,921
| ###
| ###
| 0.3 |
2004-Oct-28 Thu
| 3.25
| 3.5
| 3.2
| 3.2
| 57,050
| ###
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2004-Oct-26 Tue
| ###
| 3.2
| ###
| 3.2
| 13,688
| ###
| 91.0
| 91.0
| 0.2 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 34,686
| 0
| 67.4
| 67.4
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 3
| ###
| 3
| ###
| 116,072
| ###
| 84.3
| 84.3
| 0.0 |
2004-Oct-18 Mon
| 3
| ###
| 3
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2004-Oct-15 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Oct-14 Thu
| ###
| ###
| 3
| ###
| 9,476
| ###
| 83.5
| 83.5
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 3
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| 3
| 3
| 3
| 3
|
|
| 70.8
| 70.8
| 0.2 |
2004-Sep-30 Thu
| ###
| ###
| 3
| 3
|
|
| 30.1
| 30.1
| 0.2 |
2004-Sep-29 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2004-Sep-28 Tue
| 3
| 3
| 3
| 3
| 10,276
| 30,828
| 68.7
| 68.7
| 0.2 |
2004-Sep-27 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Sep-22 Wed
| ###
| ###
| 3
| 3
|
|
| 18.4
| 18.4
| 0.2 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Sep-20 Mon
| 3
| 3
| 3
| 3
|
|
| 72.4
| 72.4
| 0.2 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| 3
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 3
| ###
| 3
| 18,778
| ###
| 80.7
| 80.7
| 0.2 |
2004-Sep-06 Mon
| 2.85
| 2.89
| 2.85
| 2.86
| 13,522
| ###
| ###
| ###
| 0.2 |
2004-Sep-03 Fri
| 3
| 3
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2004-Sep-01 Wed
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| 10.3
| 10.3
| 0.2 |
2004-Aug-30 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2004-Aug-27 Fri
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| 2.81
| 2.81
| 2.8
| 2.8
| 17,324
| ###
| ###
| ###
| 0.2 |
2004-Aug-25 Wed
| 2.78
| 2.79
| 2.78
| 2.79
| 2,980
| ###
| 70.9
| 70.9
| ### |
2004-Aug-24 Tue
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2004-Aug-20 Fri
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Aug-18 Wed
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Aug-17 Tue
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2004-Aug-16 Mon
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Aug-12 Thu
| 2.85
| 2.85
| 2.75
| 2.75
| 22,182
| ###
| 7.7
| 7.7
| ### |
2004-Aug-11 Wed
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-10 Tue
| 2.76
| 2.84
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 31.5
| 31.5
| ### |
2004-Aug-06 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-05 Thu
| 2.83
| 2.83
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2004-Aug-03 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 2.75
| 2.75
| 2.71
| 2.75
| 8,456
| 23,084
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 180
| ###
| 71.6
| 71.6
| 0.2 |
2004-Jul-28 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| 90.2
| 90.2
| ### |
2004-Jul-27 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 74.4
| 74.4
| 0.2 |
2004-Jul-23 Fri
| 2.7
| 2.74
| 2.7
| 2.7
| 23,540
| 64,028
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-21 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.73
| 2.85
| 2.7
| 2.7
| 20,579
| ###
| ###
| ###
| 0.2 |
2004-Jul-16 Fri
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| 2.71
| ###
| 2.71
|
|
| 90.3
| 90.3
| ### |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2004-Jul-12 Mon
| 2.75
| 2.75
| 2.7
| 2.72
|
|
| 23.9
| 23.9
| 0.2 |
2004-Jul-09 Fri
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| 27.4
| 27.4
| ### |
2004-Jul-08 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 67.6
| 67.6
| 0.2 |
2004-Jul-07 Wed
| 2.86
| 2.88
| 2.86
| 2.87
| 11,050
| ###
| ###
| ###
| ### |
2004-Jul-06 Tue
| 2.86
| 2.88
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jul-05 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2004-Jul-01 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| ###
| ###
| 2.87
| 2.87
| 1,986
| 2,849
| ###
| ###
| ### |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 2.85
| ###
| 2.85
| 2.87
|
|
| 77.8
| 77.8
| ### |
2004-Jun-23 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 3
| 3
| 3
| 3
| 179
| ###
| 71.7
| 71.7
| 0.2 |
2004-Jun-17 Thu
| 3
| 3
| 3
| 3
|
|
| 67.5
| 67.5
| 0.2 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 8,179
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 3
| 3
| ###
| ###
| 8,622
| ###
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 3
| 3
| 3
| 3
|
|
| 71.8
| 71.8
| 0.2 |
2004-Jun-11 Fri
| 3
| 3
| 3
| 3
|
|
| 71.9
| 71.9
| 0.2 |
2004-Jun-10 Thu
| 3
| 3
| 3
| 3
| 52,024
| 156,072
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jun-08 Tue
| 3
| 3
| ###
| ###
| 17,826
| ###
| 14.5
| 14.5
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| 3
| 89,355
| 0
| 93.6
| 93.6
| 0.2 |
2004-Jun-04 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 2.85
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2004-Jun-02 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| ###
| ###
| 2.85
| 2.86
|
|
| 12.1
| 12.1
| 0.2 |
2004-May-28 Fri
| 3.23
| 3.23
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 2.5
| ###
| 2.5
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
|