End of day Prices (full format), 300 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2003-Nov-26 Wed
| 2.85
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| 2.82
| 2.87
|
|
| 20.7
| 20.7
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 135,453
| 0
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| 3
| 238,978
| 0
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 83,671
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 152,044
| 0
| 32.5
| 32.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| 3.2
| ###
| ###
| 34,622
| ###
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| 3.2
| 3.21
| ###
| ###
| 27,341
| 43,882
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 30.0
| 30.0
| 0.2 |
2003-Nov-12 Wed
| ###
| 3.2
| ###
| 3.2
| 206,571
| ###
| 75.4
| 75.4
| 0.2 |
2003-Nov-11 Tue
| ###
| 3.22
| ###
| 3.2
| 496,241
| 798,948
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 3
| 372,786
| 0
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 3.2
| 3.2
| ###
| ###
| 47,550
| 76,080
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 3.28
| 3.28
| 3.21
| 3.21
|
|
| 16.3
| 16.3
| ### |
2003-Nov-03 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 3.4
| 3.4
| ###
| ###
| 30,459
| 51,780
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 3.4
| ###
| 3.4
| 140,775
| ###
| 81.5
| 81.5
| 0.2 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 3.5
| 3.5
| 3.29
| 3.4
|
|
| 19.9
| 19.9
| 0.2 |
2003-Oct-27 Mon
| 3.59
| 3.59
| 3.52
| 3.53
| 31,150
| ###
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| 3.56
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| 3.78
| 3.56
| 3.56
| 1,707,625
| 6,266,983
| ###
| ###
| 0.3 |
2003-Oct-22 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-21 Tue
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 3.4
| 3.5
| 3.4
| 3.44
| 77,089
| 265,957
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| ###
| 3.4
| ###
| 3.4
| 68,527
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| 3.42
| 3.28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2003-Oct-15 Wed
| ###
| 3.26
| ###
| 3.26
| 139,079
| ###
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 293,226
| 0
| 83.8
| 83.8
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 134,447
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 390,174
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| 3.21
| ###
| ###
| 58,879
| ###
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| 3.25
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2003-Oct-01 Wed
| 3
| ###
| 3
| ###
| 291,446
| ###
| 89.4
| 89.4
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 88,873
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 2.86
| ###
| 48,328
| ###
| 72.7
| 72.7
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 201,375
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 2.88
| 2.89
| 68,456
| 98,576
| ###
| ###
| ### |
2003-Sep-22 Mon
| 2.88
| ###
| 2.88
| 2.88
| 146,728
| 211,288
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 2.81
| ###
| 2.81
| 2.88
|
|
| 83.6
| 83.6
| 0.2 |
2003-Sep-18 Thu
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| 89.3
| 89.3
| 0.2 |
2003-Sep-17 Wed
| 2.7
| 2.74
| 2.7
| 2.74
| 303,342
| ###
| 81.6
| 81.6
| 0.2 |
2003-Sep-16 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| 2.74
| ###
| 2.73
|
|
| 85.9
| 85.9
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 445,350
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 532,478
| 0
| 83.3
| 83.3
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2003-Sep-09 Tue
| 2.73
| 2.73
| ###
| ###
| 618,259
| 843,923
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 2.71
| 2.75
| 2.7
| 2.74
|
|
| 74.9
| 74.9
| 0.2 |
2003-Sep-05 Fri
| 2.7
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.74
| 2.78
| 2.7
| 2.75
|
|
| 65.7
| 65.7
| ### |
2003-Sep-03 Wed
| ###
| 2.77
| ###
| 2.77
| 364,040
| ###
| 90.3
| 90.3
| 0.2 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 33,046
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 2.57
| ###
| 2.52
| ###
| 299,085
| 376,847
| 75.3
| 75.3
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 2.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| 2.56
| 2.58
| 2.53
| 2.58
| 41,440
| 105,879
| 72.0
| 72.0
| 0.2 |
2003-Aug-27 Wed
| 2.54
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2003-Aug-25 Mon
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Aug-22 Fri
| 2.42
| 2.48
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 311,040
| 748,051
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 84.1
| 84.1
| ### |
2003-Aug-19 Tue
| ###
| 2.4
| ###
| ###
| 28,475
| 34,170
| 33.0
| 33.0
| 0.0 |
2003-Aug-18 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| 2.46
| 2.46
| 2.4
| 2.42
|
|
| 17.4
| 17.4
| 0.2 |
2003-Aug-13 Wed
| 2.49
| 2.49
| 2.47
| 2.47
| 53,684
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 2.51
| 2.51
| 2.46
| 2.5
| 89,376
| ###
| ###
| ###
| 0.2 |
2003-Aug-11 Mon
| 2.47
| 2.53
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| ###
| 2.47
| ###
| 2.47
| 33,049
| ###
| 88.7
| 88.7
| ### |
2003-Aug-07 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 2.41
| 2.41
| ###
| 2.4
| 49,940
| 60,177
| ###
| ###
| ### |
2003-Aug-05 Tue
| 2.4
| 2.45
| 2.4
| 2.41
| 628,755
| ###
| 73.1
| 73.1
| 0.2 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 67,881
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Jul-31 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 87.9
| 87.9
| ### |
2003-Jul-30 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 68.9
| 68.9
| 0.2 |
2003-Jul-28 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 74.4
| 74.4
| 0.2 |
2003-Jul-25 Fri
| ###
| 2.24
| ###
| 2.24
| 87,687
| ###
| 85.7
| 85.7
| ### |
2003-Jul-24 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.0
| 71.0
| ### |
2003-Jul-22 Tue
| 2.2
| 2.24
| 2.2
| 2.22
| 48,843
| ###
| ###
| ###
| 0.2 |
2003-Jul-21 Mon
| 2.25
| 2.25
| 2.2
| 2.2
| 382,750
| ###
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 109,247
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 17,323
| 0
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 151,152
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 17,987
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 132,881
| 0
| 24.8
| 24.8
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 72,350
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 2
| 2
| 2
| 2
|
|
| 75.5
| 75.5
| 0.1 |
2003-Jun-10 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 2
| ###
| 2
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-04 Wed
| 2
| ###
| 2
| 2
|
|
| 74.2
| 74.2
| 0.1 |
2003-Jun-03 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 2
| 2
| ###
| 2
|
|
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 2
| 2
| ###
| 2
| 114,553
| 114,553
| 70.8
| 70.8
| 0.1 |
2003-May-29 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 2
| 2
| ###
| 2
| 94,344
| 94,344
| 73.3
| 73.3
| 0.1 |
2003-May-27 Tue
| 2
| 2
| ###
| 2
| 117,579
| 117,579
| 75.4
| 75.4
| 0.1 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 211,250
| 0
| 88.2
| 88.2
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 163,543
| 0
| 77.9
| 77.9
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 331,682
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| 2
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 69,426
| 0
| 85.4
| 85.4
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 16,156
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Apr-15 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2003-Apr-14 Mon
| 1.86
| 1.86
| 1.85
| 1.86
|
|
| 75.0
| 75.0
| 0.1 |
2003-Apr-11 Fri
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| 22.6
| 22.6
| 0.1 |
2003-Apr-10 Thu
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 1.84
| 1.87
| 1.84
| 1.87
| 20,574
| ###
| 84.5
| 84.5
| ### |
2003-Apr-08 Tue
| 1.87
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 87.4
| 87.4
| 0.1 |
2003-Apr-04 Fri
| 1.78
| 1.79
| 1.77
| 1.78
| 123,882
| ###
| ###
| ###
| 0.1 |
2003-Apr-03 Thu
| 1.77
| 1.78
| 1.77
| 1.78
| 26,656
| ###
| ###
| ###
| 0.1 |
2003-Apr-02 Wed
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.74
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Mar-28 Fri
| 1.77
| 1.77
| 1.74
| 1.74
|
|
| 14.8
| 14.8
| 0.1 |
2003-Mar-27 Thu
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 74.8
| 74.8
| ### |
2003-Mar-26 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Mar-21 Fri
| 1.77
| 1.78
| 1.77
| 1.78
| 40,345
| ###
| ###
| ###
| 0.1 |
2003-Mar-20 Thu
| 1.75
| 1.78
| 1.75
| 1.77
| 145,123
| 256,142
| 76.9
| 76.9
| ### |
2003-Mar-19 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 42,645
| 0
| 71.1
| 71.1
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 21,875
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 1.7
| 1.71
| ###
| ###
| 697,378
| 596,258
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 13,050
| 0
| 81.6
| 81.6
| 0.0 |
2003-Mar-12 Wed
| 1.71
| 1.74
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2003-Mar-11 Tue
| 1.75
| 1.75
| 1.72
| 1.72
| 208,272
| 361,351
| 26.2
| 26.2
| 0.1 |
2003-Mar-10 Mon
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| 88.6
| 88.6
| ### |
2003-Mar-06 Thu
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-04 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.76
| 1.76
| 1.72
| 1.72
| 7,984
| ###
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.72
| 1.74
| 1.72
| 1.74
| 890,356
| ###
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-24 Mon
| 1.78
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-21 Fri
| 1.75
| 1.8
| 1.73
| 1.77
| 40,750
| 71,923
| 80.9
| 80.9
| ### |
2003-Feb-20 Thu
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| 82.5
| 82.5
| 0.1 |
2003-Feb-18 Tue
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 26.0
| 26.0
| ### |
2003-Feb-17 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 75.5
| 75.5
| 0.1 |
2003-Feb-14 Fri
| 1.74
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Feb-13 Thu
| 1.75
| 1.77
| 1.75
| 1.75
| 240,052
| ###
| ###
| ###
| 0.1 |
2003-Feb-12 Wed
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2003-Feb-10 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| 1.82
| 1.84
| 1.82
| 1.84
| 38,784
| 70,974
| 79.9
| 79.9
| ### |
2003-Feb-06 Thu
| 1.84
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-04 Tue
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.83
| 1.85
| 1.8
| 1.85
| 514,922
| ###
| 86.3
| 86.3
| 0.1 |
2003-Jan-31 Fri
| 1.82
| 1.83
| 1.8
| 1.82
| 69,383
| ###
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 1.84
| 1.84
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 1.87
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 1.85
| 1.88
| 1.85
| 1.88
| 27,529
| 51,341
| ###
| ###
| 0.1 |
2003-Jan-23 Thu
| 1.87
| 1.89
| 1.85
| 1.85
|
|
| 20.5
| 20.5
| 0.1 |
2003-Jan-22 Wed
| 1.82
| 1.87
| 1.82
| 1.85
| 727,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.84
| 1.84
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 1.87
| 1.88
| 1.84
| 1.84
| 55,950
| ###
| ###
| ###
| ### |
2003-Jan-16 Thu
| ###
| ###
| 1.86
| 1.88
| 46,545
| 43,286
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 1.75
| 1.85
| 1.75
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Jan-13 Mon
| 1.72
| 1.73
| 1.72
| 1.73
| 206,244
| 355,770
| 73.5
| 73.5
| ### |
2003-Jan-10 Fri
| 1.71
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 1.73
| 1.73
| 1.71
| 1.71
| 9,822
| ###
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.72
| 1.72
| 1.7
| 1.71
|
|
| 26.3
| 26.3
| 0.1 |
2003-Jan-07 Tue
| 1.71
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Jan-06 Mon
| 1.73
| 1.73
| 1.72
| 1.72
| 29,747
| ###
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2003-Jan-02 Thu
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 1.73
| 1.75
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Dec-30 Mon
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-23 Mon
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| 23.5
| 23.5
| ### |
2002-Dec-20 Fri
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.72
| 1.72
| 1.7
| 1.7
| 518,250
| ###
| ###
| ###
| ### |
2002-Dec-18 Wed
| 1.71
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| ###
| 1.7
| ###
| 1.7
| 125,640
| ###
| 91.0
| 91.0
| ### |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2002-Dec-04 Wed
| 1.72
| 1.72
| 1.7
| 1.7
| 295,947
| ###
| ###
| ###
| ### |
2002-Dec-03 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 262,279
| ###
| ###
| ###
| ### |
2002-Dec-02 Mon
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.73
| 1.75
| 1.73
| 1.75
| 334,350
| ###
| 74.7
| 74.7
| 0.1 |
2002-Nov-28 Thu
| 1.75
| 1.75
| ###
| 1.7
| 860,440
| 752,885
| ###
| ###
| ### |
|