Pioneer Permanent Building Society Limited FPO
PBS-
- CHANGE
0 - VOLUME
666 - LAST TRADE DATE
22-Jun-2006 9:00:11 AM
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
Download Daily Price Table: Excel | CSV | Definitions
| Trade Date | Last$ | Daily Change % | Change % | Bid | Ask | Open | High | Low | Volume | Status |
|---|---|---|---|---|---|---|---|---|---|---|
| 14-Aug-2006 | - | - | - | - | - | - | - | - | - | |
| 11-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 10-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 9-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 8-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 7-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 4-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 3-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 2-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 1-Aug-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 31-Jul-2006 | 3.30 | - | - | - | - | - | - | - | - | |
| 28-Jul-2006 | 3.30 | - | - | 3.35 | - | - | - | - | - | |
| 27-Jul-2006 | 3.30 | - | - | 3.35 | - | - | - | - | - | |
| 26-Jul-2006 | 3.30 | - | - | 3.35 | - | - | - | - | - | |
| 25-Jul-2006 | 3.30 | - | - | 4.4 | 5.00 | - | - | - | - | |
| 24-Jul-2006 | 3.30 | - | - | 4.4 | 5.00 | - | - | - | - | |
| 21-Jul-2006 | 3.30 | - | - | 4.41 | 5.00 | - | - | - | - | |
| 20-Jul-2006 | 3.30 | - | - | 4.35 | 5.00 | - | - | - | - | |
| 19-Jul-2006 | 3.30 | - | - | 4.35 | 5.00 | - | - | - | - | |
| 18-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 17-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 14-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 13-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 12-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 11-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 10-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 7-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 6-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 5-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 4-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 3-Jul-2006 | 3.30 | - | - | 3.3 | 5.00 | - | - | - | - | |
| 30-Jun-2006 | 3.30 | - | - | 3.1 | 5.00 | - | - | - | - | |
| 29-Jun-2006 | 3.30 | - | - | 3.1 | 5.00 | - | - | - | - | |
| 28-Jun-2006 | 3.30 | - | - | 3.1 | 5.00 | - | - | - | - | |
| 27-Jun-2006 | 3.30 | - | - | 3.1 | 5.00 | - | - | - | - | |
| 26-Jun-2006 | 3.30 | - | - | 3.1 | 5.00 | - | - | - | - | |
| 23-Jun-2006 | 3.30 | - | - | 3.1 | 5.00 | - | - | - | - | |
| 22-Jun-2006 | 3.30 | - | - | 3.3 | 4.00 | 3.30 | 3.30 | 3.30 | 666 | |
| 21-Jun-2006 | 3.30 | - | - | 3.3 | 4.00 | - | - | - | - | |
| 20-Jun-2006 | 3.30 | - | - | 3.3 | 4.00 | - | - | - | - | |
| 19-Jun-2006 | 3.30 | - | - | 3.3 | 4.00 | - | - | - | - | |
| 16-Jun-2006 | 3.30 | - | - | 3.3 | 4.00 | - | - | - | - | |
| 15-Jun-2006 | 3.30 | - | - | 3.3 | - | - | - | - | - | |
| 14-Jun-2006 | 3.30 | - | - | 3.3 | - | - | - | - | - | |
| 13-Jun-2006 | 3.30 | - | - | 3.3 | - | - | - | - | - | |
| 9-Jun-2006 | 3.30 | 6.45% |
- | 3.3 | - | 3.30 | 3.30 | 3.30 | 2,700 | |
| 8-Jun-2006 | 3.10 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 7-Jun-2006 | 3.10 | -6.06% |
-1.59% |
3.1 | - | 3.15 | 3.15 | 3.10 | 1,356 | |
| 6-Jun-2006 | 3.30 | - | - | 3.15 | 3.25 | - | - | - | - | |
| 5-Jun-2006 | 3.30 | - | - | 3.1 | 3.25 | - | - | - | - | |
| 2-Jun-2006 | 3.30 | - | - | 3.1 | 3.25 | - | - | - | - | |
| 1-Jun-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 31-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 30-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 29-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 26-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 25-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 24-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 23-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 22-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 19-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 18-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 17-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 16-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 15-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 12-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 11-May-2006 | 3.30 | - | - | 3.1 | 3.3 | - | - | - | - | |
| 10-May-2006 | 3.30 | - | - | 3.15 | 3.3 | 3.30 | 3.30 | 3.30 | 1,000 | |
| 9-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 8-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 5-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 4-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 3-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 2-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 1-May-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 28-Apr-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 27-Apr-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 26-Apr-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 24-Apr-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 21-Apr-2006 | 3.30 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 20-Apr-2006 | 3.30 | 4.76% |
- | 3.15 | 3.3 | 3.30 | 3.30 | 3.30 | 300 | |
| 19-Apr-2006 | 3.15 | - | - | 3.2 | 3.3 | - | - | - | - | |
| 18-Apr-2006 | 3.15 | - | - | 3.2 | 3.3 | - | - | - | - | |
| 13-Apr-2006 | 3.15 | - | - | 3.2 | 3.3 | - | - | - | - | |
| 12-Apr-2006 | 3.15 | - | - | 3.2 | 3.3 | - | - | - | - | |
| 11-Apr-2006 | 3.15 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 10-Apr-2006 | 3.15 | - | - | 3.15 | 3.3 | - | - | - | - | |
| 7-Apr-2006 | 3.15 | - | - | 3.15 | - | - | - | - | - | |
| 6-Apr-2006 | 3.15 | - | - | 3.15 | - | - | - | - | - | |
| 5-Apr-2006 | 3.15 | - | - | 3.15 | - | - | - | - | - | |
| 4-Apr-2006 | 3.15 | - | - | 3.15 | - | - | - | - | - | |
| 3-Apr-2006 | 3.15 | - | - | 3.15 | - | - | - | - | - | |
| 31-Mar-2006 | 3.15 | - | - | 3.15 | - | - | - | - | - | |
| 30-Mar-2006 | 3.15 | - | - | 3.1 | - | - | - | - | - | |
| 29-Mar-2006 | 3.15 | - | - | 3.1 | - | - | - | - | - | |
| 28-Mar-2006 | 3.15 | - | - | 3.1 | - | 3.15 | 3.15 | 3.15 | 2,813 | |
| 27-Mar-2006 | 3.15 | 3.28% |
- | 3.1 | 3.15 | 3.15 | 3.15 | 3.15 | 2,000 | |
| 24-Mar-2006 | 3.05 | - | - | 3.1 | 3.15 | - | - | - | - | |
| 23-Mar-2006 | 3.05 | - | - | 3.1 | 3.15 | - | - | - | - | |
| 22-Mar-2006 | 3.05 | - | - | 3.1 | 3.15 | - | - | - | - | |
| 21-Mar-2006 | 3.05 | - | - | 3.1 | 3.15 | - | - | - | - | |
| 20-Mar-2006 | 3.05 | - | - | 3.1 | 3.15 | - | - | - | - | |
| 17-Mar-2006 | 3.05 | - | - | 3.1 | - | - | - | - | - | |
| 16-Mar-2006 | 3.05 | - | - | 3.05 | - | - | - | - | - | |
| 15-Mar-2006 | 3.05 | - | - | 3.05 | - | - | - | - | - | |
| 14-Mar-2006 | 3.05 | - | - | 3.00 | - | - | - | - | - | |
| 13-Mar-2006 | 3.05 | - | - | 3.00 | - | - | - | - | - | |
| 10-Mar-2006 | 3.05 | - | - | 3.00 | - | - | - | - | - | |
| 9-Mar-2006 | 3.10 | 3.33% |
- | 3.05 | - | 3.10 | 3.12 | 3.05 | 6,500 | |
| 8-Mar-2006 | 3.00 | - | - | 3.05 | 3.1 | - | - | - | - | |
| 7-Mar-2006 | 3.00 | - | - | 3.05 | 3.15 | - | - | - | - | |
| 6-Mar-2006 | 3.00 | - | - | 3.05 | 3.15 | - | - | - | - | |
| 3-Mar-2006 | 3.00 | - | - | 3.05 | 3.15 | - | - | - | - | |
| 2-Mar-2006 | 3.00 | - | - | 2.6 | 3.00 | 3.00 | 3.00 | 3.00 | 2,938 | |
| 1-Mar-2006 | 3.00 | - | - | 2.6 | 3.00 | - | - | - | - | |
| 28-Feb-2006 | 3.00 | - | - | 3.00 | - | - | - | - | - | |
| 27-Feb-2006 | 3.00 | - | - | 3.00 | - | - | - | - | - | |
| 24-Feb-2006 | 3.00 | - | - | 3.00 | - | - | - | - | - | |
| 23-Feb-2006 | 3.00 | - | - | 3.00 | - | - | - | - | - | |
| 22-Feb-2006 | 3.00 | - | - | 3.00 | - | - | - | - | - | |
| 21-Feb-2006 | 3.00 | - | - | 3.00 | - | 3.00 | 3.00 | 3.00 | 6,061 | |
| 20-Feb-2006 | 3.00 | - | - | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 3,824 | |
| 17-Feb-2006 | 3.00 | - | - | 2.95 | 3.1 | - | - | - | - | |
| 16-Feb-2006 | 3.00 | - | - | 2.95 | 3.1 | - | - | - | - | |
| 15-Feb-2006 | 3.00 | - | - | 2.95 | 3.1 | - | - | - | - | |
| 14-Feb-2006 | 3.00 | 3.45% |
- | 2.95 | - | 3.00 | 3.00 | 3.00 | 11,114 | |
| 13-Feb-2006 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 10-Feb-2006 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 9-Feb-2006 | 2.90 | - | - | 2.9 | - | - | - | - | - | |
| 8-Feb-2006 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 7-Feb-2006 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 6-Feb-2006 | 2.90 | - | - | 2.6 | 3.00 | - | - | - | - | |
| 3-Feb-2006 | 2.90 | - | - | 2.6 | 3.00 | - | - | - | - | |
| 2-Feb-2006 | 2.90 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 1-Feb-2006 | 2.90 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 31-Jan-2006 | 2.90 | - | - | 2.5 | - | - | - | - | - | |
| 30-Jan-2006 | 2.90 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 27-Jan-2006 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 25-Jan-2006 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 24-Jan-2006 | 2.90 | 3.57% |
- | 2.9 | 3.00 | 2.90 | 2.90 | 2.90 | 16,045 | |
| 23-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 20-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 19-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 18-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 17-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 16-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 13-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 12-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 11-Jan-2006 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 10-Jan-2006 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 9-Jan-2006 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 6-Jan-2006 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 5-Jan-2006 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 4-Jan-2006 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 3-Jan-2006 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 30-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | 2.80 | 2.80 | 2.80 | 15,000 | |
| 29-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 28-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 23-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 22-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 21-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | 2.80 | 2.80 | 2.80 | 4,642 | |
| 20-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 19-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 16-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 15-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 14-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 13-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | 2.80 | 2.80 | 2.80 | 11,542 | |
| 12-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 9-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 8-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 7-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 6-Dec-2005 | 2.80 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 5-Dec-2005 | 2.80 | - | - | 2.7 | 3.00 | - | - | - | - | |
| 2-Dec-2005 | 2.80 | - | - | 2.7 | 3.00 | - | - | - | - | |
| 1-Dec-2005 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 30-Nov-2005 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 29-Nov-2005 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 28-Nov-2005 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 25-Nov-2005 | 2.80 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 24-Nov-2005 | 2.80 | 3.70% |
3.70% |
2.8 | 3.00 | 2.70 | 2.80 | 2.70 | 13,088 | |
| 23-Nov-2005 | 2.70 | - | - | 2.5 | 2.7 | 2.70 | 2.70 | 2.70 | 10,000 | |
| 22-Nov-2005 | 2.70 | - | - | 2.5 | 2.7 | - | - | - | - | |
| 21-Nov-2005 | 2.70 | -3.57% |
- | 2.5 | 2.7 | 2.70 | 2.70 | 2.70 | 10,000 | |
| 18-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | 2.80 | 2.80 | 2.80 | 400 | |
| 17-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 16-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 15-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 14-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 11-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 10-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 9-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 8-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 7-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 4-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 3-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 2-Nov-2005 | 2.80 | - | - | 2.5 | 2.8 | 2.80 | 2.80 | 2.80 | 10,000 | |
| 1-Nov-2005 | 2.80 | - | - | 2.7 | 2.8 | - | - | - | - | |
| 31-Oct-2005 | 2.80 | - | - | 2.7 | 2.8 | 2.80 | 2.80 | 2.80 | 8,000 | |
| 28-Oct-2005 | 2.80 | - | - | 2.7 | 2.8 | - | - | - | - | |
| 27-Oct-2005 | 2.80 | - | - | 2.7 | 2.8 | - | - | - | - | |
| 26-Oct-2005 | 2.80 | - | - | 2.7 | 2.9 | - | - | - | - | |
| 25-Oct-2005 | 2.80 | - | - | 2.7 | 2.9 | - | - | - | - | |
| 24-Oct-2005 | 2.80 | - | - | 2.5 | 2.9 | - | - | - | - | |
| 21-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 20-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 19-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 18-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 17-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 14-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 13-Oct-2005 | 2.80 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 12-Oct-2005 | 2.80 | -3.45% |
- | 2.5 | 2.8 | 2.80 | 2.80 | 2.80 | 3,500 | |
| 11-Oct-2005 | 2.90 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 10-Oct-2005 | 2.90 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 7-Oct-2005 | 2.90 | - | - | 2.5 | 2.9 | - | - | - | - | |
| 6-Oct-2005 | 2.90 | - | - | 2.5 | 2.9 | - | - | - | - | |
| 5-Oct-2005 | 2.90 | - | - | 2.5 | 2.9 | - | - | - | - | |
| 4-Oct-2005 | 2.90 | - | - | 2.5 | 2.9 | - | - | - | - | |
| 30-Sep-2005 | 2.90 | - | - | 2.5 | 2.9 | 2.90 | 2.90 | 2.90 | 3,567 | |
| 29-Sep-2005 | 2.90 | - | - | 2.9 | 3.00 | - | - | - | - | |
| 28-Sep-2005 | 2.90 | 3.57% |
- | 2.9 | 3.00 | 2.90 | 2.90 | 2.90 | 6,433 | |
| 27-Sep-2005 | 2.80 | - | - | 2.85 | 2.9 | - | - | - | - | |
| 26-Sep-2005 | 2.80 | - | - | 2.85 | 2.9 | - | - | - | - | |
| 23-Sep-2005 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 22-Sep-2005 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 21-Sep-2005 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 20-Sep-2005 | 2.80 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 19-Sep-2005 | 2.80 | -6.67% |
- | 2.8 | 2.9 | 2.80 | 2.80 | 2.80 | 400 | |
| 16-Sep-2005 | 3.00 | - | - | 2.8 | 2.9 | - | - | - | - | |
| 15-Sep-2005 | 3.00 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 14-Sep-2005 | 3.00 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 13-Sep-2005 | 3.00 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 12-Sep-2005 | 3.00 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 9-Sep-2005 | 3.00 | - | - | 2.8 | 3.00 | - | - | - | - | |
| 8-Sep-2005 | 3.00 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 7-Sep-2005 | 3.00 | - | - | 2.5 | - | - | - | - | - | |
| 6-Sep-2005 | 3.00 | - | - | 2.85 | 3.00 | - | - | - | - | |
| 5-Sep-2005 | 3.00 | - | - | 2.85 | 3.00 | - | - | - | - | |
| 2-Sep-2005 | 3.00 | 0.33% |
- | 2.85 | 3.00 | 3.00 | 3.00 | 3.00 | 12,671 | |
| 1-Sep-2005 | 2.99 | - | - | 2.85 | 3.00 | - | - | - | - | |
| 31-Aug-2005 | 2.99 | - | - | 2.85 | 3.00 | - | - | - | - | |
| 30-Aug-2005 | 2.99 | - | - | 2.85 | 3.00 | 2.99 | 2.99 | 2.99 | 574 | |
| 29-Aug-2005 | 2.99 | 10.74% |
- | 2.85 | 2.99 | 2.99 | 2.99 | 2.99 | 1,000 | |
| 26-Aug-2005 | 2.70 | - | - | 2.85 | 2.99 | - | - | - | - | |
| 25-Aug-2005 | 2.70 | - | - | 2.8 | 2.99 | - | - | - | - | |
| 24-Aug-2005 | 2.70 | - | - | 2.7 | 3.00 | - | - | - | - | |
| 23-Aug-2005 | 2.70 | - | - | 2.7 | 3.00 | - | - | - | - | |
| 22-Aug-2005 | 2.70 | - | - | 2.7 | 3.00 | - | - | - | - | |
| 19-Aug-2005 | 2.70 | - | - | 2.7 | 3.00 | - | - | - | - | |
| 18-Aug-2005 | 2.70 | -10.00% |
- | 2.7 | 2.75 | 2.70 | 2.70 | 2.70 | 12,329 | |
| 17-Aug-2005 | 3.00 | - | - | 2.7 | 2.75 | - | - | - | - | |
| 16-Aug-2005 | 3.00 | - | - | 2.7 | 2.75 | - | - | - | - | |
| 15-Aug-2005 | 3.00 | - | - | 2.65 | 2.85 | - | - | - | - | |
| 12-Aug-2005 | 3.00 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 11-Aug-2005 | 3.00 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 10-Aug-2005 | 3.00 | - | - | 2.65 | 3.00 | - | - | - | - | |
| 9-Aug-2005 | 3.00 | -2.28% |
1.69% |
2.65 | 3.00 | 2.95 | 3.00 | 2.95 | 10,000 | |
| 8-Aug-2005 | 3.07 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 5-Aug-2005 | 3.07 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 4-Aug-2005 | 3.07 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 3-Aug-2005 | 3.07 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 2-Aug-2005 | 3.07 | - | - | 2.65 | 2.95 | - | - | - | - | |
| 1-Aug-2005 | 3.07 | - | - | 2.5 | 2.95 | - | - | - | - | |
| 29-Jul-2005 | 3.07 | - | - | 2.5 | 2.95 | - | - | - | - | |
| 28-Jul-2005 | 3.07 | - | - | 2.5 | 2.95 | - | - | - | - | |
| 27-Jul-2005 | 3.07 | - | - | 2.5 | 2.95 | - | - | - | - | |
| 26-Jul-2005 | 3.07 | - | - | 2.5 | 2.95 | - | - | - | - | |
| 25-Jul-2005 | 3.07 | - | - | 2.5 | 2.95 | - | - | - | - | |
| 22-Jul-2005 | 3.07 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 21-Jul-2005 | 3.07 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 20-Jul-2005 | 3.07 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 19-Jul-2005 | 3.07 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 18-Jul-2005 | 3.07 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 15-Jul-2005 | 3.07 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 14-Jul-2005 | 3.07 | - | - | 2.95 | 3.07 | - | - | - | - | |
| 13-Jul-2005 | 3.07 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 12-Jul-2005 | 3.07 | - | - | 2.95 | 3.07 | - | - | - | - | |
| 11-Jul-2005 | 3.07 | - | - | 2.95 | 3.07 | - | - | - | - | |
| 8-Jul-2005 | 3.07 | - | - | 2.95 | 3.07 | - | - | - | - | |
| 7-Jul-2005 | 3.07 | - | - | 2.5 | 3.07 | - | - | - | - | |
| 6-Jul-2005 | 3.07 | - | - | 2.5 | 3.07 | - | - | - | - | |
| 5-Jul-2005 | 3.07 | - | - | 2.5 | 3.07 | 3.07 | 3.07 | 3.07 | 3,062 | |
| 4-Jul-2005 | 3.07 | -0.97% |
-0.97% |
3.07 | - | 3.10 | 3.10 | 3.07 | 6,000 | |
| 1-Jul-2005 | 3.10 | - | - | 3.1 | - | - | - | - | - | |
| 30-Jun-2005 | 3.10 | - | - | 3.1 | - | - | - | - | - | |
| 29-Jun-2005 | 3.10 | - | - | 3.1 | - | - | - | - | - | |
| 28-Jun-2005 | 3.10 | - | - | 3.07 | - | - | - | - | - | |
| 27-Jun-2005 | 3.10 | 2.65% |
1.97% |
3.07 | - | 3.04 | 3.10 | 3.04 | 9,151 | |
| 24-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 23-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 22-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 21-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 20-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 17-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 16-Jun-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 15-Jun-2005 | 3.02 | -0.66% |
- | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 3,287 | |
| 14-Jun-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 10-Jun-2005 | 3.04 | - | - | 2.5 | 3.04 | - | - | - | - | |
| 9-Jun-2005 | 3.04 | - | - | 2.5 | 3.04 | - | - | - | - | |
| 8-Jun-2005 | 3.04 | - | - | 2.5 | 3.04 | - | - | - | - | |
| 7-Jun-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 6-Jun-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 3-Jun-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 2-Jun-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 1-Jun-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 31-May-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 30-May-2005 | 3.04 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 27-May-2005 | 3.04 | 0.66% |
- | 3.02 | 3.04 | 3.04 | 3.04 | 3.04 | 550 | |
| 26-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 25-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 24-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 23-May-2005 | 3.02 | - | - | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 2,500 | |
| 20-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 19-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 18-May-2005 | 3.02 | - | - | 3.02 | 3.04 | 3.02 | 3.04 | 3.02 | 4,346 | |
| 17-May-2005 | 3.02 | - | - | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 2,190 | |
| 16-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 13-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 12-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 11-May-2005 | 3.02 | - | - | 2.5 | 3.04 | - | - | - | - | |
| 10-May-2005 | 3.02 | - | - | 2.5 | 3.04 | - | - | - | - | |
| 9-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 6-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 5-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 4-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 3-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 2-May-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 29-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 28-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 27-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 26-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 22-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 21-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 20-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 19-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 18-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 849 | |
| 15-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 14-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | - | - | - | - | |
| 13-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 4,000 | |
| 12-Apr-2005 | 3.02 | - | - | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 11,400 | |
| 11-Apr-2005 | 3.02 | -2.58% |
- | 3.02 | 3.1 | 3.02 | 3.02 | 3.02 | 6,524 | |
| 8-Apr-2005 | 3.10 | - | - | 3.02 | 3.1 | - | - | - | - | |
| 7-Apr-2005 | 3.10 | - | - | 3.02 | 3.1 | 3.10 | 3.10 | 3.10 | 8,000 | |
| 6-Apr-2005 | 3.10 | 1.64% |
- | 3.02 | 3.1 | 3.10 | 3.10 | 3.10 | 35 | |
| 5-Apr-2005 | 3.05 | -0.33% |
- | 3.05 | 3.1 | 3.05 | 3.05 | 3.05 | 2,415 | |
| 4-Apr-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 1-Apr-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 31-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 30-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 29-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 24-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 23-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 22-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 21-Mar-2005 | 3.06 | - | - | 3.05 | 6.06 | - | - | - | - | |
| 18-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 17-Mar-2005 | 3.06 | - | - | 3.05 | 3.06 | - | - | - | - | |
| 16-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 15-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 14-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 11-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 10-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 9-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 8-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 7-Mar-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 4-Mar-2005 | 3.06 | 1.32% |
- | 3.02 | 3.06 | 3.06 | 3.06 | 3.06 | 1,000 | |
| 3-Mar-2005 | 3.02 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 2-Mar-2005 | 3.02 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 1-Mar-2005 | 3.02 | -1.31% |
- | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | 4,654 | |
| 28-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 25-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 24-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 23-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | 3.06 | 3.06 | 3.06 | 2,200 | |
| 22-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 21-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 18-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 17-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 16-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | 3.06 | 3.06 | 3.06 | 28,000 | |
| 15-Feb-2005 | 3.06 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 14-Feb-2005 | 3.06 | 1.32% |
- | 3.02 | 3.06 | 3.06 | 3.06 | 3.02 | 8,500 | |
| 11-Feb-2005 | 3.02 | - | - | 3.02 | 3.06 | - | - | - | - | |
| 10-Feb-2005 | 3.02 | - | - | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | 9,300 | |
| 9-Feb-2005 | 3.02 | - | - | 3.00 | 3.02 | - | - | - | - | |
| 8-Feb-2005 | 3.02 | - | - | 2.5 | 3.02 | - | - | - | - | |
| 7-Feb-2005 | 3.02 | - | - | 2.92 | 3.02 | 3.02 | 3.02 | 3.02 | 200 | |
| 4-Feb-2005 | 3.02 | - | - | 2.93 | 3.02 | - | - | - | - | |
| 3-Feb-2005 | 3.02 | - | - | 2.93 | 3.02 | - | - | - | - | |
| 2-Feb-2005 | 3.02 | - | - | 2.93 | 3.02 | - | - | - | - | |
| 1-Feb-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 31-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 28-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 27-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 25-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 24-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 21-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 20-Jan-2005 | 3.02 | - | - | 2.92 | 3.02 | - | - | - | - | |
| 19-Jan-2005 | 2.92 | -0.34% |
- | 2.95 | 3.02 | 2.92 | 2.92 | 2.92 | 10,000 | |
| 18-Jan-2005 | 2.93 | - | - | 2.92 | 2.94 | - | - | - | - | |
| 17-Jan-2005 | 2.93 | - | - | 2.92 | 2.94 | 2.93 | 2.93 | 2.93 | 5,213 | |
| 14-Jan-2005 | 2.93 | - | - | 2.5 | 2.93 | 2.93 | 2.93 | 2.93 | 2,351 | |
| 13-Jan-2005 | 2.93 | - | - | 2.93 | 2.96 | - | - | - | - | |
| 12-Jan-2005 | 2.93 | - | - | 2.93 | 2.96 | - | - | - | - | |
| 11-Jan-2005 | 2.93 | - | - | 2.93 | 2.96 | - | - | - | - | |
| 10-Jan-2005 | 2.93 | - | - | 2.93 | 2.96 | - | - | - | - | |
| 7-Jan-2005 | 2.93 | - | - | 2.93 | 2.96 | - | - | - | - | |
| 6-Jan-2005 | 2.93 | - | - | 2.93 | 2.96 | - | - | - | - | |
| 5-Jan-2005 | 2.93 | - | - | 2.93 | 3.02 | - | - | - | - | |
| 4-Jan-2005 | 2.93 | - | - | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | 510 | |
| 31-Dec-2004 | 2.93 | - | - | 2.93 | 3.02 | - | - | - | - | |
| 30-Dec-2004 | 2.93 | - | - | 2.93 | 3.02 | - | - | - | - | |
| 29-Dec-2004 | 2.93 | -0.68% |
- | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | 139 | |
| 24-Dec-2004 | 2.95 | 6.12% |
- | 2.93 | 2.95 | 2.95 | 2.95 | 2.95 | 15,000 | |
| 23-Dec-2004 | 2.78 | - | - | 2.85 | 2.95 | - | - | - | - | |
| 22-Dec-2004 | 2.78 | - | - | 2.58 | 2.95 | - | - | - | - | |
| 21-Dec-2004 | 2.78 | - | - | 2.8 | 2.95 | - | - | - | - | |
| 20-Dec-2004 | 2.78 | - | - | 2.78 | 2.95 | 2.78 | 2.78 | 2.78 | 40,707 | |
| 17-Dec-2004 | 2.78 | - | - | 2.78 | 2.95 | - | - | - | - | |
| 16-Dec-2004 | 2.78 | - | - | 2.78 | 2.95 | - | - | - | - | |
| 15-Dec-2004 | 2.78 | - | - | 2.78 | 2.95 | - | - | - | - | |
| 14-Dec-2004 | 2.78 | - | - | 2.78 | 2.8 | - | - | - | - | |
| 13-Dec-2004 | 2.78 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 10-Dec-2004 | 2.78 | -0.71% |
- | 2.5 | 2.8 | 2.78 | 2.78 | 2.78 | 2,351 | |
| 9-Dec-2004 | 2.80 | - | - | 2.75 | 2.85 | - | - | - | - | |
| 8-Dec-2004 | 2.80 | - | - | 2.78 | 2.85 | - | - | - | - | |
| 7-Dec-2004 | 2.75 | - | -3.51% |
2.78 | 2.85 | 2.85 | 2.85 | 2.75 | 3,160 | |
| 6-Dec-2004 | 2.75 | - | - | 2.75 | 2.8 | 2.75 | 2.75 | 2.75 | 5,489 | |
| 3-Dec-2004 | 2.75 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 2-Dec-2004 | 2.75 | -1.79% |
- | 2.5 | 2.75 | 2.75 | 2.75 | 2.75 | 5,000 | |
| 1-Dec-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 30-Nov-2004 | 2.75 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 29-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 26-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 25-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 24-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 23-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 22-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 19-Nov-2004 | 2.80 | - | - | 2.5 | 2.75 | - | - | - | - | |
| 18-Nov-2004 | 2.80 | - | - | 2.5 | 2.8 | 2.80 | 2.80 | 2.80 | 500 | |
| 17-Nov-2004 | 2.80 | - | - | 2.8 | 2.85 | - | - | - | - | |
| 16-Nov-2004 | 2.80 | - | - | 2.8 | 2.85 | - | - | - | - | |
| 15-Nov-2004 | 2.80 | -4.44% |
- | 2.8 | 2.85 | 2.80 | 2.80 | 2.80 | 10,500 | |
| 12-Nov-2004 | 2.93 | - | - | 2.75 | 2.8 | - | - | - | - | |
| 11-Nov-2004 | 2.93 | - | - | 2.5 | 2.8 | - | - | - | - | |
| 10-Nov-2004 | 2.93 | - | - | 2.5 | 2.93 | - | - | - | - | |
| 9-Nov-2004 | 2.93 | - | - | 2.5 | 2.93 | - | - | - | - | |
| 8-Nov-2004 | 2.93 | - | - | 2.5 | 2.93 | - | - | - | - | |
| 5-Nov-2004 | 2.93 | - | - | 2.5 | 2.93 | - | - | - | - | |
| 4-Nov-2004 | 2.93 | -0.68% |
- | 2.5 | 2.93 | 2.93 | 2.93 | 2.93 | 1,000 | |
| 3-Nov-2004 | 2.95 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 2-Nov-2004 | 2.95 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 1-Nov-2004 | 2.95 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 29-Oct-2004 | 2.95 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 28-Oct-2004 | 2.95 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 27-Oct-2004 | 2.95 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 26-Oct-2004 | 2.93 | - | -0.68% |
2.93 | 2.95 | 2.95 | 2.95 | 2.93 | 1,000 | |
| 25-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 22-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 21-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 20-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 19-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 18-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 15-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 14-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 13-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 12-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 11-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 8-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 7-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 6-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 5-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 1-Oct-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 30-Sep-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 29-Sep-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 28-Sep-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 27-Sep-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 24-Sep-2004 | 2.93 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 23-Sep-2004 | 2.93 | - | - | 2.5 | 2.93 | 2.93 | 2.93 | 2.93 | 3,000 | |
| 22-Sep-2004 | 2.93 | -2.33% |
- | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | 2,000 | |
| 21-Sep-2004 | 3.00 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 20-Sep-2004 | 3.00 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 17-Sep-2004 | 3.00 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 16-Sep-2004 | 3.00 | - | - | - | 2.95 | - | - | - | - | |
| 15-Sep-2004 | 3.00 | - | - | 2.93 | 2.95 | - | - | - | - | |
| 14-Sep-2004 | 3.00 | - | - | 2.93 | 3.00 | - | - | - | - | |
| 13-Sep-2004 | 3.00 | - | - | 2.93 | 3.00 | - | - | - | - | |
| 10-Sep-2004 | 3.00 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 9-Sep-2004 | 3.00 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 8-Sep-2004 | 3.00 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 7-Sep-2004 | 3.00 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 6-Sep-2004 | 3.00 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 3-Sep-2004 | 3.00 | 0.33% |
0.33% |
2.95 | 3.00 | 2.99 | 3.00 | 2.99 | 3,071 | |
| 2-Sep-2004 | 2.99 | 1.36% |
- | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | 6,929 | |
| 1-Sep-2004 | 2.95 | - | - | 2.95 | 2.99 | - | - | - | - | |
| 31-Aug-2004 | 2.95 | - | - | 2.95 | 2.99 | - | - | - | - | |
| 30-Aug-2004 | 2.95 | -1.01% |
- | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | 3,100 | |
| 27-Aug-2004 | 2.98 | - | - | 2.95 | 2.99 | - | - | - | - | |
| 26-Aug-2004 | 2.98 | - | - | 2.95 | 2.99 | - | - | - | - | |
| 25-Aug-2004 | 2.98 | - | - | 2.5 | 2.99 | 2.98 | 2.98 | 2.98 | 3,242 | |
| 24-Aug-2004 | 2.98 | 10.37% |
- | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | 2,713 | |
| 23-Aug-2004 | 2.70 | 8.00% |
- | 2.7 | 2.98 | 2.70 | 2.70 | 2.50 | 1,545 | |
| 20-Aug-2004 | 2.50 | -16.11% |
- | - | 2.5 | 2.50 | 2.50 | 2.50 | 1,000 | |
| 19-Aug-2004 | 2.98 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 18-Aug-2004 | 2.98 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 17-Aug-2004 | 2.98 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 16-Aug-2004 | 2.98 | - | - | 2.95 | 3.00 | - | - | - | - | |
| 13-Aug-2004 | 2.98 | - | - | 2.95 | 3.01 | - | - | - | - | |
| 12-Aug-2004 | 2.98 | - | - | 2.95 | 3.01 | - | - | - | - | |
| 11-Aug-2004 | 2.98 | - | - | 2.95 | 3.01 | - | - | - | - | |
| 10-Aug-2004 | 2.98 | - | - | 2.95 | 3.01 | - | - | - | - | |
| 9-Aug-2004 | 2.98 | - | - | 2.95 | 3.01 | 2.98 | 2.98 | 2.98 | 5,000 | |
| 6-Aug-2004 | 2.98 | - | - | 2.95 | 2.98 | - | - | - | - | |
| 5-Aug-2004 | 2.98 | - | - | 2.95 | 2.98 | - | - | - | - | |
| 4-Aug-2004 | 2.98 | - | - | 2.95 | 2.98 | - | - | - | - | |
| 3-Aug-2004 | 2.98 | -1.00% |
- | 2.95 | 3.01 | 2.98 | 2.98 | 2.98 | 10,000 | |
| 2-Aug-2004 | 3.01 | - | - | 2.98 | 3.00 | - | - | - | - | |
| 30-Jul-2004 | 3.01 | - | - | 2.95 | 3.01 | - | - | - | - | |
| 29-Jul-2004 | 3.01 | 0.33% |
0.33% |
2.95 | 3.00 | 3.00 | 3.01 | 3.00 | 500 | |
| 28-Jul-2004 | 3.00 | - | - | 2.95 | 3.01 | - | - | - | - | |
| 27-Jul-2004 | 3.00 | - | - | 2.95 | 3.01 | 3.00 | 3.00 | 3.00 | 4,603 | |
| 26-Jul-2004 | 3.00 | - | - | 2.6 | 3.00 | - | - | - | - | |
| 23-Jul-2004 | 3.00 | - | - | 2.5 | 3.00 | - | - | - | - | |
| 22-Jul-2004 | 3.00 | - | - | 2.5 | 3.01 | 3.00 | 3.00 | 3.00 | 62 |